Runhua LIving Service Group Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-31	0.720	0.730	0.700	0.720	0.526	583,700
2024-01-30	0.720	0.740	0.700	0.720	0.526	2,318,522
2024-01-29	0.700	0.730	0.670	0.730	0.534	274,000
2024-01-24	0.670	0.730	0.660	0.730	0.534	522,000
2024-01-22	0.690	0.710	0.670	0.690	0.505	2,000
2024-01-19	0.690	0.700	0.670	0.690	0.505	2,000
2024-01-17	0.700	0.700	0.690	0.690	0.505	76,000
2024-01-16	0.690	0.710	0.690	0.710	0.519	2,000
2024-01-15	0.700	0.730	0.700	0.720	0.526	1,310,000
2024-01-11	0.690	0.700	0.680	0.700	0.512	38,000
2024-01-09	0.710	0.730	0.700	0.730	0.534	958,000
2024-01-08	0.720	0.720	0.720	0.720	0.526	72,000
2024-01-05	0.720	0.760	0.680	0.760	0.556	1,706,000
2024-01-03	0.710	0.770	0.710	0.770	0.563	118,000
2024-01-02	0.740	0.780	0.690	0.780	0.570	796,000
2023-12-29	0.770	0.790	0.740	0.770	0.563	8,000
2023-12-28	0.790	0.790	0.740	0.770	0.563	158,000
2023-12-21	0.760	0.770	0.730	0.770	0.563	1,538,000
2023-12-20	0.760	0.770	0.750	0.770	0.563	688,000
2023-12-19	0.750	0.780	0.750	0.770	0.563	70,000
2023-12-18	0.750	0.800	0.730	0.800	0.585	186,000
2023-12-15	0.740	0.800	0.710	0.800	0.585	92,000
2023-12-14	0.750	0.760	0.750	0.760	0.556	976,000
2023-12-13	0.750	0.780	0.750	0.760	0.556	106,000
2023-12-12	0.780	0.800	0.780	0.790	0.578	20,000
2023-12-08	0.820	0.820	0.750	0.800	0.585	170,000
2023-12-07	0.820	0.820	0.750	0.810	0.592	164,000
2023-12-06	0.820	0.820	0.750	0.800	0.585	540,000
2023-12-05	0.790	0.810	0.730	0.810	0.592	2,056,000
2023-12-04	0.870	0.870	0.780	0.830	0.607	262,000
2023-12-01	0.840	0.860	0.770	0.850	0.621	220,000
2023-11-30	0.820	0.870	0.760	0.870	0.636	754,000
2023-11-29	0.800	0.810	0.790	0.810	0.592	616,000
2023-11-28	0.880	0.900	0.840	0.860	0.629	118,000
2023-11-27	0.870	0.870	0.800	0.860	0.629	1,066,000
2023-11-24	0.840	0.860	0.790	0.860	0.629	134,000
2023-11-23	0.800	0.890	0.790	0.840	0.614	3,022,000
2023-11-22	0.920	0.920	0.840	0.840	0.614	1,118,000
2023-11-21	0.940	0.960	0.850	0.920	0.673	372,000
2023-11-20	0.940	0.940	0.940	0.940	0.687	2,000
2023-11-17	0.980	0.990	0.920	0.920	0.673	256,000
2023-11-16	1.000	1.000	0.950	0.980	0.717	694,000
2023-11-15	0.980	0.980	0.970	0.980	0.717	14,000
2023-11-13	0.970	0.980	0.970	0.980	0.717	172,000
2023-11-10	0.990	0.990	0.990	0.990	0.724	30,000
2023-11-08	0.990	1.000	0.990	0.990	0.724	2,080,000
2023-11-07	0.970	1.000	0.960	1.000	0.731	3,516,000
2023-11-06	1.000	1.000	1.000	1.000	0.731	24,000
2023-11-03	0.990	1.000	0.960	0.990	0.724	2,402,000
2023-11-02	1.000	1.000	0.950	0.990	0.724	1,596,000
2023-11-01	0.910	1.000	0.910	0.990	0.724	862,000
2023-10-31	0.990	1.000	0.960	1.000	0.731	1,306,000
2023-10-30	1.020	1.020	0.980	0.980	0.717	160,000
2023-10-27	1.000	1.030	0.990	0.990	0.724	1,226,000
2023-10-26	0.990	1.000	0.990	0.990	0.724	612,000
2023-10-25	1.000	1.010	0.990	1.000	0.731	328,000
2023-10-24	1.000	1.030	0.910	1.020	0.746	802,000
2023-10-20	0.990	1.050	0.990	1.050	0.768	3,720,000
2023-10-19	1.000	1.050	0.980	1.050	0.768	2,028,000
2023-10-18	0.980	1.070	0.960	1.060	0.775	4,516,000

← NewerPage 11 of 15 · 843 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.0500 HKD
2025-07-25	0.0500 HKD
2024-11-11	0.1300 HKD

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