Republic Healthcare Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	0.290	0.305	0.270	0.305	0.305	660,000
2022-02-18	0.285	0.305	0.280	0.290	0.290	3,420,000
2022-02-17	0.320	0.330	0.265	0.295	0.295	3,690,000
2022-02-16	0.295	0.340	0.255	0.290	0.290	4,355,000
2022-02-15	0.275	0.275	0.229	0.265	0.265	4,170,000
2022-02-14	0.300	0.360	0.275	0.315	0.315	2,090,000
2022-02-11	0.300	0.400	0.295	0.295	0.295	4,050,000
2022-02-10	0.360	0.360	0.295	0.325	0.325	1,660,000
2022-02-08	0.365	0.365	0.360	0.360	0.360	25,000
2022-01-27	0.345	0.345	0.315	0.330	0.330	910,000
2022-01-26	0.345	0.365	0.345	0.350	0.350	295,000
2022-01-25	0.350	0.380	0.345	0.345	0.345	190,000
2022-01-24	0.385	0.385	0.350	0.350	0.350	515,000
2022-01-21	0.400	0.400	0.385	0.385	0.385	275,000
2022-01-20	0.400	0.400	0.400	0.400	0.400	25,000
2022-01-19	0.395	0.400	0.390	0.400	0.400	140,000
2022-01-18	0.405	0.405	0.405	0.405	0.405	30,000
2022-01-17	0.380	0.405	0.370	0.405	0.405	925,600
2022-01-14	0.350	0.380	0.350	0.380	0.380	75,000
2022-01-12	0.370	0.370	0.365	0.365	0.365	190,000
2022-01-11	0.360	0.370	0.360	0.370	0.370	255,000
2022-01-07	0.340	0.360	0.340	0.360	0.360	195,000
2022-01-06	0.340	0.365	0.340	0.365	0.365	60,000
2022-01-04	0.360	0.375	0.360	0.375	0.375	160,000
2021-12-31	0.335	0.370	0.335	0.365	0.365	30,000
2021-12-30	0.345	0.345	0.335	0.345	0.345	650,000
2021-12-29	0.365	0.365	0.365	0.365	0.365	40,000
2021-12-28	0.375	0.380	0.375	0.375	0.375	420,000
2021-12-24	0.400	0.400	0.400	0.400	0.400	80,000
2021-12-23	0.415	0.420	0.375	0.420	0.420	65,000
2021-12-22	0.395	0.395	0.395	0.395	0.395	45,000
2021-12-17	0.395	0.405	0.360	0.400	0.400	475,000
2021-12-10	0.440	0.440	0.440	0.440	0.440	5,000
2021-12-09	0.395	0.400	0.390	0.400	0.400	85,000
2021-12-08	0.380	0.430	0.380	0.410	0.410	115,000
2021-12-07	0.405	0.435	0.390	0.435	0.435	80,000
2021-12-02	0.400	0.410	0.400	0.410	0.410	105,000
2021-11-30	0.410	0.465	0.410	0.420	0.420	250,000
2021-11-29	0.475	0.475	0.400	0.410	0.410	285,000
2021-11-26	0.440	0.445	0.400	0.435	0.435	875,000
2021-11-25	0.460	0.460	0.440	0.440	0.440	335,000
2021-11-24	0.445	0.485	0.445	0.475	0.475	170,000
2021-11-23	0.455	0.480	0.450	0.470	0.470	105,000
2021-11-22	0.475	0.475	0.470	0.475	0.475	165,000
2021-11-19	0.450	0.490	0.445	0.485	0.485	400,000
2021-11-18	0.485	0.485	0.450	0.470	0.470	810,000
2021-11-17	0.480	0.490	0.470	0.485	0.485	455,000
2021-11-16	0.495	0.500	0.490	0.490	0.490	550,000
2021-11-15	0.520	0.540	0.490	0.490	0.490	795,000
2021-11-12	0.550	0.570	0.540	0.550	0.550	505,000
2021-11-11	0.590	0.590	0.540	0.540	0.540	755,000
2021-11-10	0.600	0.600	0.520	0.580	0.580	8,440,000
2021-11-09	0.650	0.660	0.590	0.600	0.600	1,840,000
2021-11-08	0.495	0.650	0.495	0.650	0.650	6,785,000
2021-11-05	0.510	0.510	0.465	0.495	0.495	6,130,000
2021-11-04	0.580	0.580	0.520	0.530	0.530	5,480,000
2021-11-03	0.650	0.650	0.560	0.590	0.590	3,755,000
2021-11-02	0.500	0.640	0.425	0.640	0.640	22,390,000
2021-11-01	0.355	0.470	0.355	0.470	0.470	12,130,000
2021-10-29	0.320	0.355	0.320	0.340	0.340	1,125,000

← NewerPage 20 of 21 · 1,209 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.