Redco Healthy Living Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	2.300	2.300	2.250	2.260	2.260	128,500
2023-02-20	2.160	2.170	2.160	2.160	2.160	526,500
2023-02-17	2.320	2.330	2.150	2.160	2.160	103,000
2023-02-16	2.000	2.380	2.000	2.200	2.200	321,000
2023-02-15	2.090	2.090	2.000	2.010	2.010	26,500
2023-02-14	2.020	2.120	1.980	2.090	2.090	141,500
2023-02-13	2.070	2.070	2.010	2.020	2.020	1,500
2023-02-10	1.900	2.160	1.900	2.070	2.070	1,060,000
2023-02-09	2.150	2.170	2.020	2.100	2.100	69,000
2023-02-08	2.010	2.180	2.010	2.100	2.100	57,000
2023-02-07	2.080	2.260	2.070	2.190	2.190	65,500
2023-02-06	2.150	2.150	2.050	2.080	2.080	173,000
2023-02-03	2.200	2.200	2.110	2.150	2.150	4,000
2023-02-02	2.290	2.290	2.210	2.210	2.210	8,500
2023-02-01	2.290	2.380	2.150	2.290	2.290	26,000
2023-01-31	2.290	2.290	2.290	2.290	2.290	0
2023-01-30	2.290	2.290	2.290	2.290	2.290	7,000
2023-01-27	2.300	2.300	2.000	2.290	2.290	50,000
2023-01-26	2.410	2.410	2.400	2.400	2.400	4,000
2023-01-20	2.400	2.400	2.400	2.400	2.400	594,500
2023-01-19	2.390	2.400	2.350	2.400	2.400	260,000
2023-01-18	2.430	2.430	2.250	2.400	2.400	221,000
2023-01-17	2.500	2.500	2.500	2.500	2.500	1,010
2023-01-16	2.520	2.550	2.520	2.550	2.550	1,969,500
2023-01-13	2.400	2.550	2.400	2.550	2.550	93,000
2023-01-12	2.480	2.480	2.480	2.480	2.480	81,500
2023-01-11	2.480	2.480	2.480	2.480	2.480	0
2023-01-10	2.450	2.480	2.450	2.480	2.480	6,500
2023-01-09	2.330	2.500	2.320	2.460	2.460	69,500
2023-01-06	2.450	2.450	2.330	2.340	2.340	5,500
2023-01-05	2.250	2.490	2.250	2.450	2.450	92,500
2023-01-04	2.330	2.330	2.300	2.300	2.300	500
2023-01-03	2.330	2.330	2.330	2.330	2.330	0
2022-12-30	2.150	2.600	2.150	2.330	2.330	53,500
2022-12-29	2.130	2.170	2.130	2.170	2.170	12,000
2022-12-28	2.150	2.190	2.150	2.190	2.190	4,500
2022-12-23	2.250	2.250	2.150	2.200	2.200	55,000
2022-12-22	2.240	2.250	2.200	2.250	2.250	16,000
2022-12-21	2.140	2.300	2.120	2.260	2.260	39,500
2022-12-20	2.070	2.250	2.070	2.240	2.240	1,000
2022-12-19	2.300	2.300	2.300	2.300	2.300	0
2022-12-16	2.320	2.320	2.300	2.300	2.300	8,500
2022-12-15	2.200	2.340	2.200	2.340	2.340	1,500
2022-12-14	2.260	2.470	2.250	2.420	2.420	367,000
2022-12-13	2.260	2.260	2.250	2.250	2.250	35,000
2022-12-12	2.380	2.390	2.200	2.260	2.260	49,500
2022-12-09	2.580	2.580	2.360	2.400	2.400	72,500
2022-12-08	2.650	2.650	2.360	2.490	2.490	128,500
2022-12-07	2.670	2.670	2.500	2.500	2.500	142,500
2022-12-06	2.610	2.620	2.500	2.550	2.550	60,500
2022-12-05	2.690	2.690	2.550	2.610	2.610	741,000
2022-12-02	2.610	2.610	2.500	2.550	2.550	64,000
2022-12-01	2.770	2.770	2.620	2.620	2.620	55,000
2022-11-30	2.880	2.880	2.660	2.730	2.730	51,500
2022-11-29	2.730	2.770	2.660	2.740	2.740	287,500
2022-11-28	2.750	2.760	2.730	2.730	2.730	47,500
2022-11-25	2.550	2.880	2.550	2.860	2.860	433,500
2022-11-24	2.750	2.960	2.550	2.890	2.890	170,000
2022-11-23	2.890	2.950	2.750	2.750	2.750	641,000
2022-11-22	2.920	2.920	2.890	2.890	2.890	1,247,000

← NewerPage 16 of 19 · 1,119 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.