Redco Healthy Living Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 54,500 |
| 2026-10-16 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 54,500 |
| 2026-10-15 | 1.180 | 1.180 | 1.175 | 1.175 | 1.175 | 350,500 |
| 2026-10-14 | 1.170 | 1.170 | 1.165 | 1.165 | 1.165 | 55,000 |
| 2026-10-13 | 1.180 | 1.180 | 1.160 | 1.170 | 1.170 | 119,500 |
| 2026-10-12 | 1.190 | 1.190 | 1.180 | 1.180 | 1.180 | 51,000 |
| 2026-10-09 | 1.190 | 1.300 | 1.190 | 1.190 | 1.190 | 2,500 |
| 2026-10-08 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2026-10-07 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2026-10-06 | 1.200 | 1.200 | 1.190 | 1.190 | 1.190 | 57,500 |
| 2026-10-05 | 1.250 | 1.250 | 1.195 | 1.200 | 1.200 | 675,000 |
| 2026-10-02 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2026-09-30 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2026-09-29 | 1.250 | 1.250 | 1.200 | 1.230 | 1.230 | 666,000 |
| 2026-09-28 | 1.165 | 1.165 | 1.120 | 1.165 | 1.165 | 2,000 |
| 2026-09-25 | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | 2,500 |
| 2026-09-24 | 1.190 | 1.200 | 1.150 | 1.165 | 1.165 | 1,689,000 |
| 2026-09-23 | 1.260 | 1.300 | 1.155 | 1.220 | 1.220 | 1,586,000 |
| 2026-09-22 | 1.210 | 1.210 | 1.200 | 1.200 | 1.200 | 190,500 |
| 2026-09-21 | 1.205 | 1.210 | 1.205 | 1.210 | 1.210 | 50,000 |
| 2026-09-18 | 1.150 | 1.150 | 1.120 | 1.125 | 1.125 | 27,000 |
| 2026-09-17 | 1.215 | 1.215 | 1.060 | 1.200 | 1.200 | 995,500 |
| 2026-09-16 | 1.255 | 1.255 | 1.255 | 1.255 | 1.255 | 1,000 |
| 2026-09-15 | 1.235 | 1.255 | 1.235 | 1.255 | 1.255 | 14,000 |
| 2026-09-14 | 1.260 | 1.260 | 1.250 | 1.250 | 1.250 | 98,500 |
| 2026-09-11 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 59,000 |
| 2026-09-10 | 1.255 | 1.265 | 1.255 | 1.260 | 1.260 | 17,500 |
| 2026-09-09 | 1.210 | 1.300 | 1.210 | 1.255 | 1.255 | 95,000 |
| 2026-09-08 | 1.190 | 1.195 | 1.190 | 1.195 | 1.195 | 20,500 |
| 2026-09-07 | 1.185 | 1.225 | 1.140 | 1.225 | 1.225 | 821,000 |
| 2026-09-04 | 1.115 | 1.205 | 1.115 | 1.170 | 1.170 | 36,000 |
| 2026-09-03 | 1.275 | 1.275 | 1.265 | 1.265 | 1.265 | 500 |
| 2026-09-02 | 1.275 | 1.275 | 1.265 | 1.265 | 1.265 | 500 |
| 2026-09-01 | 1.285 | 1.285 | 1.275 | 1.275 | 1.275 | 239,500 |
| 2026-08-31 | 1.285 | 1.285 | 1.285 | 1.285 | 1.285 | 3,000 |
| 2026-08-28 | 1.280 | 1.445 | 1.280 | 1.285 | 1.285 | 39,500 |
| 2026-08-27 | 1.290 | 1.305 | 1.290 | 1.305 | 1.305 | 28,500 |
| 2026-08-26 | 1.395 | 1.395 | 1.250 | 1.280 | 1.280 | 195,500 |
| 2026-08-25 | 1.400 | 1.490 | 1.400 | 1.475 | 1.475 | 32,000 |
| 2026-08-24 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 500 |
| 2026-08-21 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 11,000 |
| 2026-08-20 | 1.470 | 1.600 | 1.450 | 1.450 | 1.450 | 519,500 |
| 2026-08-19 | 1.235 | 1.500 | 1.235 | 1.450 | 1.450 | 1,003,500 |
| 2026-08-18 | 1.155 | 1.230 | 1.155 | 1.185 | 1.185 | 119,000 |
| 2026-08-17 | 1.160 | 1.170 | 1.155 | 1.160 | 1.160 | 137,000 |
| 2026-08-14 | 1.100 | 1.110 | 1.100 | 1.100 | 1.100 | 1,412,000 |
| 2026-08-13 | 1.140 | 1.150 | 1.140 | 1.140 | 1.140 | 59,000 |
| 2026-08-12 | 1.140 | 1.150 | 1.140 | 1.140 | 1.140 | 59,000 |
| 2026-08-11 | 1.050 | 1.140 | 1.050 | 1.140 | 1.140 | 291,500 |
| 2026-08-10 | 1.040 | 1.090 | 1.040 | 1.090 | 1.090 | 69,500 |
| 2026-08-07 | 1.040 | 1.150 | 1.030 | 1.050 | 1.050 | 72,000 |
| 2026-08-06 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 3,000 |
| 2026-08-05 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 200,000 |
| 2026-08-04 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2026-08-03 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 200,000 |
| 2026-07-31 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 1,500 |
| 2026-07-30 | 1.110 | 1.160 | 1.100 | 1.110 | 1.110 | 325,000 |
| 2026-07-29 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2026-07-28 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 2,000 |
| 2026-07-27 | 1.100 | 1.150 | 1.100 | 1.150 | 1.150 | 93,000 |
Page 1 of 5 · 246 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.