Fire Rock

1909
🏛️ hong-kong →
2.24
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 21.60 22.40 21.00 21.60 0.3M
2021-12-30 21.80 21.80 20.20 21.60 0.3M
2021-12-29 20.60 22.40 20.00 21.20 0.5M
2021-12-28 22.60 23.40 20.00 20.00 0.6M
2021-12-24 22.80 24.20 21.40 22.60 0.5M
2021-12-23 26.20 27.60 22.20 22.80 1.8M
2021-12-22 17.80 28.40 17.20 26.00 4.2M
2021-12-21 17.20 18.60 15.20 17.00 1.0M
2021-12-20 20.60 20.60 18.00 19.00 0.4M
2021-12-17 21.80 21.80 19.20 20.60 0.6M
2021-12-16 21.60 22.20 20.80 21.40 0.3M
2021-12-15 23.00 23.80 21.40 21.80 0.5M
2021-12-14 21.80 24.40 20.60 22.80 0.8M
2021-12-13 25.40 26.20 21.20 21.80 1.3M
2021-12-10 27.40 27.40 24.40 26.20 0.8M
2021-12-09 28.40 29.80 27.40 27.40 0.6M
2021-12-08 29.60 30.60 28.00 28.40 0.3M
2021-12-07 27.20 30.80 25.60 29.60 1.1M
2021-12-06 33.20 33.20 27.20 27.20 1.0M
2021-12-03 39.60 39.60 32.20 33.80 1.5M
2021-12-02 41.40 42.20 39.00 39.20 0.7M
2021-12-01 43.40 43.40 39.00 40.00 1.1M
2021-11-30 47.00 48.60 43.40 43.40 3.3M
2021-11-29 50.00 51.40 46.40 47.60 0.6M
2021-11-26 50.80 51.20 49.40 50.60 0.5M
2021-11-25 51.60 51.60 50.40 51.20 0.3M
2021-11-24 50.40 52.40 48.40 51.60 0.6M
2021-11-23 52.80 52.80 48.80 50.40 0.5M
2021-11-22 53.60 53.60 51.80 52.80 0.4M
2021-11-19 54.00 54.60 51.20 52.60 0.6M
2021-11-18 57.40 57.80 53.80 55.40 0.5M
2021-11-17 58.00 58.00 56.60 57.40 0.5M
2021-11-16 57.60 58.00 55.60 57.00 0.7M
2021-11-15 56.60 58.00 55.00 57.60 1.3M
2021-11-12 53.80 55.60 51.20 54.80 0.6M
2021-11-11 56.00 56.40 53.00 53.40 0.3M
2021-11-10 54.00 58.20 52.60 55.40 1.0M
2021-11-09 55.00 55.80 52.40 53.80 0.4M
2021-11-08 51.80 54.80 51.20 52.40 0.5M
2021-11-05 50.00 54.00 49.60 51.80 0.8M
2021-11-04 51.00 51.00 48.80 49.80 0.1M
2021-11-03 50.80 50.80 49.00 50.60 0.1M
2021-11-02 50.40 51.20 50.00 50.20 0.2M
2021-11-01 48.40 50.00 47.80 49.40 0.1M
2021-10-29 52.00 52.00 48.80 49.40 0.2M
2021-10-28 47.40 50.80 46.80 50.40 0.4M
2021-10-27 47.60 47.60 45.80 46.40 0.1M
2021-10-26 48.20 49.00 46.60 47.40 0.2M
2021-10-25 48.40 49.40 47.00 48.20 0.1M
2021-10-22 49.00 49.80 48.40 48.60 0.1M
2021-10-21 50.40 51.60 47.80 48.40 0.2M
2021-10-20 50.40 51.40 49.20 50.00 0.3M
2021-10-19 47.20 50.80 47.20 50.40 0.2M
2021-10-18 47.00 47.40 46.40 47.00 0.1M
2021-10-15 46.20 47.20 45.00 47.00 0.2M
2021-10-12 46.00 47.20 45.40 46.20 0.1M
2021-10-11 45.00 46.80 45.00 46.20 0.2M
2021-10-08 46.40 46.60 43.60 44.20 0.1M
2021-10-07 44.00 46.40 43.80 45.40 0.2M
2021-10-06 43.00 43.60 42.00 43.00 0.1M
2021-10-05 42.00 44.40 41.60 43.20 0.1M
2021-10-04 43.60 43.60 40.60 42.80 0.2M
2021-09-30 43.00 44.20 41.20 43.60 0.2M
2021-09-29 44.40 44.40 42.60 42.80 0.2M
2021-09-28 43.00 45.60 42.80 44.60 0.2M
2021-09-27 44.40 45.80 43.60 44.00 0.2M
2021-09-24 49.40 49.40 46.00 46.20 0.3M
2021-09-23 50.60 52.00 49.20 49.40 0.2M
2021-09-21 50.00 51.20 48.00 50.60 0.2M
2021-09-20 56.40 56.40 50.80 51.60 0.7M
2021-09-17 52.60 57.80 52.60 56.00 3.7M
2021-09-16 56.40 56.40 52.60 52.60 0.6M
2021-09-15 53.00 56.80 52.20 56.20 0.4M
2021-09-14 51.00 54.80 50.80 53.20 0.3M
2021-09-13 54.00 55.00 51.00 52.20 0.3M
2021-09-10 55.40 56.80 54.20 55.00 0.2M
2021-09-09 50.00 55.80 49.00 54.40 0.6M
2021-09-08 52.00 52.60 50.80 51.20 0.2M
2021-09-07 51.80 53.80 50.20 50.80 0.3M
2021-09-06 47.80 51.00 47.60 51.00 0.2M
2021-09-03 47.80 50.00 47.00 48.40 0.2M
2021-09-02 48.00 48.80 46.20 48.00 0.2M
2021-09-01 45.20 48.40 45.00 47.20 0.2M
2021-08-31 45.80 47.00 44.00 45.60 0.2M
2021-08-30 44.40 46.80 44.20 46.20 0.1M
2021-08-27 45.60 48.00 44.20 44.80 0.2M
2021-08-26 43.20 46.00 43.00 45.60 0.2M
2021-08-25 45.40 46.00 43.20 44.00 0.1M
2021-08-24 42.60 46.00 42.40 44.60 0.3M
2021-08-23 45.80 46.80 42.20 42.60 0.4M
2021-08-20 45.40 45.60 40.00 43.40 0.4M
2021-08-19 44.40 46.20 43.40 43.60 0.2M
2021-08-18 47.20 47.40 44.80 46.00 0.1M
2021-08-17 47.20 50.20 46.00 47.00 0.2M
2021-08-16 47.40 47.40 44.00 45.20 0.1M
2021-08-13 51.60 53.00 45.80 47.20 0.3M
2021-08-12 54.80 54.80 50.60 51.60 0.3M
2021-08-11 42.80 55.40 41.60 52.80 1.0M
2021-08-10 40.00 43.20 38.60 42.80 0.3M
2021-08-09 40.00 40.20 36.40 39.80 0.3M
2021-08-06 43.60 43.80 39.40 40.60 0.4M
2021-08-05 45.80 46.40 42.00 43.00 0.2M
2021-08-04 45.80 46.80 44.00 45.80 0.2M
2021-08-03 50.00 51.00 42.20 47.20 0.4M
2021-08-02 49.60 51.40 48.40 50.80 0.1M
2021-07-30 53.60 53.60 48.60 50.20 0.1M
2021-07-29 49.80 53.80 49.80 53.60 0.2M
2021-07-28 45.00 49.40 43.80 48.60 0.3M
2021-07-27 51.80 53.40 43.00 45.00 0.6M
2021-07-26 56.60 58.40 51.00 52.20 0.3M
2021-07-23 55.40 56.80 54.20 56.20 0.1M
2021-07-22 56.60 57.20 55.60 56.00 0.1M
2021-07-21 57.00 58.00 56.00 56.60 0.1M
2021-07-20 59.20 59.80 56.60 57.00 0.1M
2021-07-19 61.60 61.60 58.60 59.20 0.1M
2021-07-16 61.40 62.00 60.00 61.80 0.1M
2021-07-15 59.00 61.60 58.00 61.40 0.2M
2021-07-14 61.20 62.80 58.80 59.00 0.2M
2021-07-13 61.00 63.80 60.00 62.00 0.4M
2021-07-12 57.40 61.60 57.40 61.20 0.3M
2021-07-09 57.00 58.80 54.60 57.40 0.1M
2021-07-08 57.60 58.60 56.00 56.00 0.2M
2021-07-07 59.40 60.00 57.20 57.60 0.1M
2021-07-06 58.80 60.20 57.60 59.60 0.1M
2021-07-05 62.20 62.40 58.60 58.60 0.2M
2021-07-02 61.60 62.60 55.40 62.40 0.3M
2021-06-30 62.20 62.20 59.80 61.60 0.2M
2021-06-29 63.40 63.80 60.80 61.20 0.1M
2021-06-28 61.80 63.80 61.00 63.40 0.1M
2021-06-25 61.60 61.60 58.80 61.40 0.2M
2021-06-24 61.20 63.00 61.00 61.60 0.1M
2021-06-23 64.20 64.20 61.80 61.80 0.2M
2021-06-22 64.40 65.00 60.40 64.20 0.4M
2021-06-21 61.40 65.60 60.00 64.00 0.4M
2021-06-18 56.20 62.00 55.40 62.00 0.5M
2021-06-17 55.60 56.60 54.60 56.40 0.2M
2021-06-16 57.20 57.20 53.80 55.60 0.2M
2021-06-15 55.60 57.20 54.20 56.80 0.2M
2021-06-11 53.60 54.40 53.00 54.00 0.1M
2021-06-10 55.40 56.20 53.60 54.00 0.2M
2021-06-09 56.00 56.60 53.20 55.60 0.1M
2021-06-08 57.20 58.40 56.00 56.00 0.1M
2021-06-07 56.00 57.00 55.40 56.20 0.1M
2021-06-04 55.00 56.40 53.00 55.80 0.2M
2021-06-03 56.80 58.00 54.20 55.00 0.2M
2021-06-02 57.80 58.20 56.20 56.80 0.1M
2021-06-01 58.00 59.40 56.20 57.80 0.1M
2021-05-31 56.40 58.80 56.00 57.60 0.2M
2021-05-28 61.00 61.00 57.00 57.20 0.2M
2021-05-27 58.00 60.60 55.00 60.60 0.2M
2021-05-26 61.20 61.20 53.60 57.00 0.3M
2021-05-25 61.00 61.60 58.60 59.40 0.2M
2021-05-24 63.00 63.00 57.60 59.00 0.3M
2021-05-21 65.80 66.60 62.80 63.00 0.2M
2021-05-20 67.80 69.00 62.60 65.60 0.5M
2021-05-18 57.80 66.60 57.80 66.40 0.5M
2021-05-17 54.80 59.00 54.80 57.80 0.2M
2021-05-14 55.80 56.00 52.60 54.00 0.1M
2021-05-13 53.60 56.00 52.00 54.60 0.2M
2021-05-12 53.40 55.80 52.80 53.80 0.2M
2021-05-11 54.60 54.60 50.80 52.40 0.3M
2021-05-10 52.40 59.00 50.80 54.60 0.6M
2021-05-07 61.80 62.40 50.40 52.20 0.9M
2021-05-06 66.60 69.40 57.80 60.80 0.8M
2021-05-05 64.80 72.80 64.20 68.00 0.7M
2021-05-04 58.60 68.80 56.00 66.00 0.8M
2021-05-03 62.50 62.50 56.00 58.30 0.6M
2021-04-30 58.10 62.30 57.00 61.20 0.7M
2021-04-29 56.50 58.00 55.50 58.00 0.4M
2021-04-28 54.50 58.30 53.40 56.10 0.5M
2021-04-27 56.80 57.40 51.70 54.50 0.6M
2021-04-26 48.50 57.40 48.50 56.00 1.1M
2021-04-23 48.75 49.05 47.70 48.40 0.3M
2021-04-22 49.90 50.00 44.45 48.00 0.7M
2021-04-21 47.00 49.50 44.35 49.00 0.8M
2021-04-20 43.50 48.00 43.05 47.95 1.3M
2021-04-19 40.80 43.50 40.35 43.05 0.8M
2021-04-16 39.75 41.75 38.75 40.80 1.0M
2021-04-15 35.55 40.25 35.50 39.25 1.5M
2021-04-14 35.00 36.00 34.90 35.95 0.4M
2021-04-13 35.85 35.85 34.75 34.90 0.2M
2021-04-12 35.05 35.85 34.00 35.70 0.3M
2021-04-09 35.00 35.45 33.80 35.00 0.2M
2021-04-08 34.25 36.45 34.10 34.40 0.9M
2021-04-07 32.55 35.35 32.20 34.40 0.6M
2021-04-01 32.10 32.75 31.50 32.30 0.3M
2021-03-31 33.10 33.50 31.70 32.05 0.4M
2021-03-30 32.30 32.80 31.70 32.25 0.3M
2021-03-29 30.90 32.80 30.90 32.25 0.5M
2021-03-26 30.25 31.75 30.00 30.15 0.3M
2021-03-25 28.90 30.45 28.55 30.25 0.3M
2021-03-24 31.00 31.35 28.70 30.05 0.3M
2021-03-23 32.45 33.25 29.45 31.50 0.5M
2021-03-22 31.00 32.50 31.00 32.45 0.6M
2021-03-19 30.00 30.95 28.95 30.95 0.5M
2021-03-18 27.65 30.30 27.50 30.00 0.5M
2021-03-17 28.00 28.25 27.00 27.30 0.3M
2021-03-16 27.30 28.25 27.30 27.90 0.4M
2021-03-15 27.35 28.00 26.85 27.30 0.3M
2021-03-12 28.00 28.50 27.25 27.30 0.2M
2021-03-11 27.20 27.90 26.85 27.75 0.2M
2021-03-10 29.00 29.70 26.75 27.20 0.3M
2021-03-09 25.10 28.65 25.10 27.50 0.7M
2021-03-08 29.10 29.55 25.40 25.50 0.3M
2021-03-05 27.55 28.10 26.65 26.70 0.3M
2021-03-04 29.00 29.20 27.50 28.40 0.2M
2021-03-03 29.75 29.85 28.90 29.05 0.2M
2021-03-02 28.95 31.00 28.80 29.50 0.3M
2021-03-01 27.25 29.35 27.25 28.75 0.2M
2021-02-26 28.55 28.90 27.00 27.65 0.4M
2021-02-25 29.00 31.25 28.05 29.50 0.4M
2021-02-24 31.25 31.35 27.00 29.00 0.8M
2021-02-23 31.45 31.50 29.65 30.50 0.3M
2021-02-22 34.45 35.50 30.90 31.30 0.7M
2021-02-19 33.25 34.50 31.50 34.25 0.8M
2021-02-18 36.25 36.50 33.00 33.40 0.6M
2021-02-17 31.50 37.10 29.60 36.25 1.9M
2021-02-16 33.75 33.75 31.40 31.50 0.8M
2021-02-11 32.95 32.95 31.20 32.95 0.5M
2021-02-10 33.90 33.90 31.80 32.95 1.0M
2021-02-09 35.00 36.00 33.00 33.95 1.3M
2021-02-08 31.50 35.00 30.25 35.00 2.3M
2021-02-05 25.95 31.50 25.80 30.25 2.4M
2021-02-04 26.00 26.00 24.75 25.35 0.4M
2021-02-03 24.80 25.90 24.45 25.55 0.7M
2021-02-02 24.80 26.00 23.55 24.80 0.4M
2021-02-01 23.00 24.20 23.00 24.00 0.4M
2021-01-29 24.45 25.60 22.35 23.00 0.6M
2021-01-28 23.80 26.50 22.90 24.45 1.2M
2021-01-27 22.55 24.00 21.40 24.00 0.8M
2021-01-26 23.45 23.45 22.00 22.55 0.5M
2021-01-25 23.10 23.35 22.20 22.70 0.5M
2021-01-22 23.30 23.35 22.40 23.10 0.5M
2021-01-21 22.60 23.40 22.10 23.30 0.5M
2021-01-20 22.85 23.15 22.00 22.20 0.5M
2021-01-19 24.50 26.30 22.30 22.45 0.7M
2021-01-18 21.75 23.40 21.05 23.40 0.7M
2021-01-15 22.30 22.60 21.55 21.85 0.5M
2021-01-14 22.00 22.90 21.75 22.35 0.5M
2021-01-13 21.95 22.20 21.80 22.00 0.5M
2021-01-12 21.05 22.65 21.05 21.95 0.5M
2021-01-11 21.25 21.80 20.80 21.05 0.5M
2021-01-08 21.35 21.45 20.75 21.05 0.4M
2021-01-07 22.55 22.55 21.00 21.25 0.3M
2021-01-06 22.15 22.70 22.05 22.20 0.3M
2021-01-05 22.70 22.70 22.00 22.65 0.3M
2021-01-04 23.50 23.50 22.15 22.20 0.3M