Shanghai Qingpu Fire-Fighting Equipment Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	11.900	11.900	11.900	11.900	11.900	0
2026-04-29	11.980	11.980	11.980	11.980	11.980	4,000
2026-04-28	11.970	11.970	11.970	11.970	11.970	4,000
2026-04-27	11.000	11.000	11.000	11.000	11.000	0
2026-04-24	11.000	11.000	11.000	11.000	11.000	4,000
2026-04-23	11.000	11.000	11.000	11.000	11.000	4,000
2026-04-22	11.000	11.000	11.000	11.000	11.000	4,000
2026-04-21	11.200	11.200	11.200	11.200	11.200	4,000
2026-04-20	11.580	11.580	11.000	11.000	11.000	36,000
2026-04-17	12.000	12.000	12.000	12.000	12.000	4,000
2026-04-16	11.000	12.000	11.000	12.000	12.000	16,000
2026-04-15	11.500	11.500	11.500	11.500	11.500	4,000
2026-04-14	12.000	12.000	12.000	12.000	12.000	0
2026-04-13	12.000	12.000	12.000	12.000	12.000	0
2026-04-10	10.480	12.000	10.480	12.000	12.000	60,000
2026-04-09	10.490	10.490	10.480	10.490	10.490	12,000
2026-04-08	10.490	10.490	10.470	10.480	10.480	24,000
2026-04-02	10.490	10.490	10.490	10.490	10.490	0
2026-04-01	10.500	10.500	10.500	10.500	10.500	0
2026-03-31	10.600	10.600	10.600	10.600	10.600	0
2026-03-30	10.950	10.950	10.950	10.950	10.950	0
2026-03-27	11.290	11.290	11.160	11.160	11.160	8,000
2026-03-26	12.820	12.820	11.500	11.500	11.500	0
2026-03-25	12.820	12.820	11.790	11.790	11.790	0
2026-03-24	12.820	12.820	12.180	12.180	12.180	0
2026-03-23	12.820	12.820	12.340	12.340	12.340	0
2026-03-20	12.820	12.820	12.500	12.500	12.500	44,000
2026-03-19	12.820	12.820	12.790	12.790	12.790	44,000
2026-03-18	12.960	12.960	12.860	12.860	12.860	900
2026-03-17	12.920	12.950	12.920	12.920	12.920	900
2026-03-16	12.960	12.960	12.920	12.920	12.920	108,000
2026-03-13	13.000	13.000	12.970	12.970	12.970	24,000
2026-03-12	13.000	13.000	12.970	12.970	12.970	24,000
2026-03-11	13.000	13.000	13.000	13.000	13.000	24,000
2026-03-10	11.850	13.000	11.850	13.000	13.000	16,000
2026-03-09	11.850	11.850	11.500	11.850	11.850	24,900
2026-03-06	11.900	11.900	11.850	11.850	11.850	20,000
2026-03-05	11.900	11.900	11.900	11.900	11.900	16,000
2026-03-04	13.000	13.000	11.920	11.920	11.920	12,000
2026-03-03	13.000	13.000	11.920	11.920	11.920	12,000
2026-03-02	13.000	13.000	11.980	11.980	11.980	12,000
2026-02-27	13.650	13.650	13.600	13.600	13.600	4,000
2026-02-26	14.500	14.500	14.100	14.100	14.100	16,000
2026-02-25	14.890	14.890	14.720	14.750	14.750	52,000
2026-02-24	14.890	14.890	14.720	14.790	14.790	52,000
2026-02-23	15.010	15.850	14.500	14.890	14.890	300,000
2026-02-20	12.500	15.000	12.500	15.000	15.000	52,000
2026-02-16	11.500	12.500	11.000	12.500	12.500	96,000
2026-02-13	10.200	11.500	10.200	11.500	11.500	24,000
2026-02-12	9.030	10.000	9.030	10.000	10.000	40,000
2026-02-11	7.400	9.030	7.400	9.030	9.030	76,000
2026-02-10	6.210	7.100	6.200	7.100	7.100	196,000
2026-02-09	5.920	6.200	5.920	6.200	6.200	224,000
2026-02-06	5.990	5.990	5.900	5.900	5.900	32,000
2026-02-05	5.980	5.980	5.980	5.980	5.980	12,000
2026-02-04	5.800	5.900	5.800	5.900	5.900	120,000
2026-02-03	5.900	5.980	5.600	5.800	5.800	132,000
2026-02-02	5.700	5.900	5.700	5.900	5.900	696,000
2026-01-30	5.800	5.800	5.610	5.700	5.700	300,000
2026-01-29	5.700	6.200	5.700	5.760	5.760	668,000

← NewerPage 3 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.