Want to see HK:2570 full AI Analyst Report?
Shanghai REFIRE Group Ltd. Class H (2570) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.41 | 5.61 | 5.15 | 5.54 | 5.54 | +2.40% | 71,420 | 0.18 |
| Oct 29, 2026 | 5.84 | 5.96 | 5.31 | 5.41 | 5.41 | -7.36% | 80,760 | 0.21 |
| Oct 28, 2026 | 3.00 | 5.84 | 3.00 | 5.84 | 5.84 | +6.18% | 91,484 | 0.23 |
| Oct 27, 2026 | 5.30 | 5.62 | 5.12 | 5.50 | 5.50 | +3.77% | 90,060 | 0.22 |
| Oct 26, 2026 | 5.12 | 5.30 | 4.92 | 5.30 | 5.30 | +6.00% | 68,600 | 0.17 |
| Oct 23, 2026 | 4.97 | 5.26 | 4.91 | 5.00 | 5.00 | +2.04% | 140,240 | 0.34 |
| Oct 22, 2026 | 5.49 | 5.49 | 4.77 | 4.90 | 4.90 | -4.02% | 158,400 | 0.38 |
| Oct 21, 2026 | 4.89 | 5.47 | 4.89 | 5.11 | 5.11 | +9.08% | 267,040 | 0.64 |
| Oct 20, 2026 | 4.52 | 5.13 | 4.52 | 4.68 | 4.68 | +3.54% | 110,980 | 0.27 |
| Oct 19, 2026 | 4.52 | 5.05 | 4.52 | 4.52 | 4.52 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 4.83 | 5.05 | 4.52 | 4.52 | 4.52 | -6.22% | 94,760 | 0.22 |
| Oct 15, 2026 | 5.38 | 5.38 | 4.60 | 4.82 | 4.82 | -10.66% | 213,062 | 0.49 |
| Oct 14, 2026 | 5.41 | 5.81 | 5.07 | 5.40 | 5.40 | -0.28% | 167,340 | 0.38 |
| Oct 13, 2026 | 4.84 | 5.52 | 4.50 | 5.41 | 5.41 | +11.78% | 284,620 | 0.64 |
| Oct 12, 2026 | 4.60 | 5.74 | 4.51 | 4.84 | 4.84 | +6.02% | 663,860 | 1.51 |
| Oct 09, 2026 | 2.60 | 4.94 | 2.60 | 4.57 | 4.57 | -9.78% | 248,280 | 0.57 |
| Oct 08, 2026 | 5.67 | 5.87 | 5.00 | 5.06 | 5.06 | -11.77% | 228,500 | 0.51 |
| Oct 07, 2026 | 5.74 | 5.87 | 5.05 | 5.74 | 5.74 | +1.15% | 123,140 | 0.26 |
| Oct 06, 2026 | 5.91 | 5.91 | 5.61 | 5.67 | 5.67 | +1.07% | 45,700 | 0.09 |
| Oct 05, 2026 | 5.70 | 5.94 | 4.00 | 5.61 | 5.61 | -1.58% | 48,280 | 0.10 |
| Oct 02, 2026 | 6.36 | 6.36 | 5.62 | 5.70 | 5.70 | -10.45% | 71,480 | 0.13 |
| Oct 01, 2026 | 6.37 | 6.53 | 5.87 | 6.37 | 6.37 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 6.09 | 6.53 | 5.87 | 6.37 | 6.37 | +5.03% | 45,340 | 0.08 |
| Sep 29, 2026 | 6.21 | 6.35 | 5.86 | 6.06 | 6.06 | +0.92% | 299,740 | 0.52 |
| Sep 28, 2026 | 7.01 | 7.01 | 6.01 | 6.01 | 6.01 | -13.85% | 187,000 | 0.33 |
| Sep 25, 2026 | 5.00 | 7.65 | 5.00 | 6.97 | 6.97 | -4.78% | 68,080 | 0.12 |
| Sep 24, 2026 | 7.19 | 7.32 | 6.71 | 7.32 | 7.32 | +5.32% | 180,160 | 0.31 |
| Sep 23, 2026 | 8.00 | 8.00 | 6.91 | 6.95 | 6.95 | -10.44% | 378,140 | 0.64 |
| Sep 22, 2026 | 8.69 | 9.90 | 7.74 | 7.76 | 7.76 | -10.65% | 935,407 | 1.57 |
| Sep 21, 2026 | 8.33 | 9.58 | 7.61 | 8.69 | 8.69 | +6.37% | 617,160 | 1.03 |
| Sep 18, 2026 | 8.20 | 8.34 | 7.73 | 8.17 | 8.17 | -0.43% | 195,560 | 0.32 |
| Sep 17, 2026 | 7.80 | 8.28 | 7.46 | 8.20 | 8.20 | +5.20% | 173,480 | 0.28 |
| Sep 16, 2026 | 7.42 | 8.02 | 7.22 | 7.80 | 7.80 | +4.77% | 169,540 | 0.28 |
| Sep 15, 2026 | 8.80 | 8.80 | 7.42 | 7.44 | 7.44 | -7.29% | 132,280 | 0.21 |
| Sep 14, 2026 | 8.12 | 8.30 | 7.69 | 8.03 | 8.03 | -4.29% | 300,980 | 0.48 |
| Sep 11, 2026 | 8.80 | 9.26 | 8.14 | 8.39 | 8.39 | -4.28% | 284,400 | 0.44 |
| Sep 10, 2026 | 8.20 | 9.03 | 8.20 | 8.76 | 8.76 | -3.79% | 267,800 | 0.41 |
| Sep 09, 2026 | 9.92 | 9.92 | 8.90 | 9.11 | 9.11 | -5.16% | 478,060 | 0.75 |
| Sep 08, 2026 | 9.01 | 9.91 | 9.01 | 9.60 | 9.60 | -2.74% | 360,260 | 0.56 |
| Sep 07, 2026 | 12.51 | 12.65 | 9.60 | 9.87 | 9.87 | -29.55% | 1,202,280 | 1.89 |
| Sep 04, 2026 | 15.00 | 15.05 | 13.85 | 14.01 | 14.01 | -4.89% | 910,560 | 1.44 |
| Sep 03, 2026 | 14.63 | 15.01 | 14.21 | 14.73 | 14.73 | +0.68% | 447,300 | 0.71 |
| Sep 02, 2026 | 15.27 | 15.27 | 14.28 | 14.63 | 14.63 | -2.53% | 597,640 | 0.94 |
| Sep 01, 2026 | 14.10 | 15.19 | 14.10 | 15.01 | 15.01 | +5.26% | 964,020 | 1.53 |
| Aug 31, 2026 | 14.11 | 14.84 | 13.89 | 14.26 | 14.26 | -0.35% | 595,900 | 0.95 |
| Aug 28, 2026 | 14.10 | 14.57 | 14.04 | 14.31 | 14.31 | +0.42% | 289,583 | 0.46 |
| Aug 27, 2026 | 14.31 | 14.31 | 13.82 | 14.25 | 14.25 | -0.63% | 396,560 | 0.63 |
| Aug 26, 2026 | 14.38 | 14.90 | 14.17 | 14.34 | 14.34 | +0.35% | 436,880 | 0.68 |
| Aug 25, 2026 | 14.15 | 14.34 | 13.13 | 14.29 | 14.29 | +2.73% | 882,400 | 1.38 |
| Aug 24, 2026 | 15.90 | 15.90 | 13.54 | 13.91 | 13.91 | -13.50% | 1,510,200 | 2.41 |