Shanghai Qingpu Fire-Fighting Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.850 | 3.850 | 3.800 | 3.850 | 3.850 | 21,500 |
| 2026-10-22 | 3.850 | 3.850 | 3.800 | 3.850 | 3.850 | 959,500 |
| 2026-10-21 | 3.800 | 3.850 | 3.800 | 3.845 | 3.845 | 289,500 |
| 2026-10-20 | 3.850 | 3.850 | 3.800 | 3.800 | 3.800 | 439,000 |
| 2026-10-16 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 500 |
| 2026-10-15 | 3.850 | 3.850 | 3.800 | 3.805 | 3.805 | 221,000 |
| 2026-10-14 | 3.865 | 3.865 | 3.850 | 3.850 | 3.850 | 6,000 |
| 2026-10-13 | 3.800 | 3.845 | 3.800 | 3.845 | 3.845 | 120,500 |
| 2026-10-12 | 3.850 | 3.850 | 3.800 | 3.800 | 3.800 | 466,000 |
| 2026-10-09 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 11,000 |
| 2026-10-08 | 3.840 | 3.845 | 3.840 | 3.845 | 3.845 | 32,000 |
| 2026-10-07 | 3.820 | 3.845 | 3.800 | 3.830 | 3.830 | 323,000 |
| 2026-10-06 | 3.840 | 3.845 | 3.840 | 3.845 | 3.845 | 60,000 |
| 2026-10-05 | 3.840 | 3.850 | 3.840 | 3.850 | 3.850 | 24,000 |
| 2026-10-02 | 3.830 | 3.850 | 3.820 | 3.850 | 3.850 | 151,500 |
| 2026-09-30 | 3.820 | 3.850 | 3.800 | 3.840 | 3.840 | 143,000 |
| 2026-09-29 | 3.890 | 3.890 | 3.850 | 3.850 | 3.850 | 212,000 |
| 2026-09-28 | 3.900 | 3.900 | 3.780 | 3.890 | 3.890 | 256,000 |
| 2026-09-25 | 4.300 | 4.300 | 4.080 | 4.080 | 4.080 | 32,000 |
| 2026-09-24 | 4.570 | 4.570 | 4.500 | 4.500 | 4.500 | 200,000 |
| 2026-09-23 | 5.000 | 5.000 | 4.850 | 4.850 | 4.850 | 12,000 |
| 2026-09-22 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 12,000 |
| 2026-09-21 | 5.000 | 5.000 | 4.995 | 5.000 | 5.000 | 120,000 |
| 2026-09-18 | 5.000 | 5.030 | 5.000 | 5.030 | 5.030 | 16,000 |
| 2026-09-17 | 5.000 | 5.025 | 5.000 | 5.000 | 5.000 | 76,000 |
| 2026-09-16 | 5.000 | 5.490 | 5.000 | 5.490 | 5.490 | 16,000 |
| 2026-09-15 | 5.000 | 5.020 | 5.000 | 5.020 | 5.020 | 12,000 |
| 2026-09-14 | 5.020 | 5.250 | 5.020 | 5.020 | 5.020 | 24,000 |
| 2026-09-11 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 24,000 |
| 2026-09-10 | 5.050 | 5.050 | 5.020 | 5.020 | 5.020 | 40,000 |
| 2026-09-09 | 5.000 | 5.255 | 4.900 | 5.100 | 5.100 | 48,000 |
| 2026-09-08 | 5.050 | 5.495 | 5.050 | 5.100 | 5.100 | 48,000 |
| 2026-09-07 | 5.000 | 5.495 | 5.000 | 5.050 | 5.050 | 64,000 |
| 2026-09-04 | 5.500 | 5.500 | 5.020 | 5.030 | 5.030 | 108,000 |
| 2026-09-03 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 20,000 |
| 2026-09-02 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 8,000 |
| 2026-09-01 | 5.975 | 6.500 | 5.500 | 5.500 | 5.500 | 196,000 |
| 2026-08-31 | 5.500 | 6.000 | 5.200 | 5.200 | 5.200 | 92,000 |
| 2026-08-28 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 4,000 |
| 2026-08-27 | 5.000 | 5.000 | 3.900 | 4.500 | 4.500 | 172,000 |
| 2026-08-26 | 6.490 | 6.490 | 4.900 | 5.140 | 5.140 | 1,192,000 |
| 2026-08-25 | 8.000 | 8.300 | 4.990 | 6.490 | 6.490 | 880,000 |
| 2026-08-24 | 8.875 | 8.880 | 8.440 | 8.440 | 8.440 | 1,788,000 |
| 2026-08-21 | 8.650 | 8.650 | 8.645 | 8.645 | 8.645 | 4,000 |
| 2026-08-20 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2026-08-19 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2026-08-18 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 4,000 |
| 2026-08-17 | 9.400 | 10.000 | 9.400 | 10.000 | 10.000 | 16,000 |
| 2026-08-14 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 0 |
| 2026-08-13 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 0 |
| 2026-08-12 | 9.550 | 9.550 | 9.300 | 9.300 | 9.300 | 0 |
| 2026-08-11 | 9.550 | 9.550 | 9.300 | 9.300 | 9.300 | 0 |
| 2026-08-10 | 9.550 | 9.550 | 9.300 | 9.300 | 9.300 | 0 |
| 2026-08-07 | 9.550 | 9.550 | 9.300 | 9.300 | 9.300 | 0 |
| 2026-08-06 | 9.550 | 9.550 | 9.300 | 9.300 | 9.300 | 0 |
| 2026-08-05 | 9.550 | 9.550 | 9.300 | 9.300 | 9.300 | 0 |
| 2026-08-04 | 9.550 | 9.550 | 9.300 | 9.300 | 9.300 | 0 |
| 2026-08-03 | 9.550 | 9.550 | 9.300 | 9.300 | 9.300 | 0 |
| 2026-07-31 | 9.550 | 9.550 | 9.300 | 9.300 | 9.300 | 0 |
| 2026-07-30 | 9.550 | 9.550 | 9.300 | 9.300 | 9.300 | 0 |
Page 1 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.