Redco Healthy Living Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	2.930	2.930	2.930	2.930	2.930	0
2022-11-18	2.900	2.990	2.710	2.950	2.950	79,500
2022-11-17	2.730	2.880	2.720	2.880	2.880	87,500
2022-11-16	2.920	2.920	2.880	2.890	2.890	705,500
2022-11-15	2.880	2.940	2.880	2.920	2.920	682,500
2022-11-14	2.980	3.000	2.980	2.980	2.980	609,000
2022-11-11	2.980	2.990	2.980	2.980	2.980	200,000
2022-11-10	2.980	2.980	2.980	2.980	2.980	373,000
2022-11-09	2.850	2.850	2.850	2.850	2.850	1,000
2022-11-08	3.040	3.040	2.850	2.850	2.850	285,500
2022-11-07	2.890	3.040	2.890	3.040	3.040	946,500
2022-11-04	2.780	2.890	2.750	2.830	2.830	270,000
2022-11-03	2.710	2.780	2.710	2.780	2.780	1,500
2022-11-02	2.880	2.890	2.880	2.890	2.890	9,500
2022-11-01	2.880	2.980	2.880	2.920	2.920	699,000
2022-10-31	2.890	2.890	2.880	2.880	2.880	809,000
2022-10-28	2.990	2.990	2.900	2.900	2.900	41,500
2022-10-27	3.100	3.100	2.970	3.060	3.060	923,500
2022-10-26	2.920	3.100	2.890	3.100	3.100	143,000
2022-10-25	2.850	2.920	2.850	2.920	2.920	441,000
2022-10-24	2.900	3.060	2.850	2.960	2.960	1,730,000
2022-10-21	3.280	3.280	2.700	3.160	3.160	753,500
2022-10-20	3.000	3.270	2.950	2.950	2.950	122,500
2022-10-19	2.760	3.290	2.760	3.000	3.000	140,500
2022-10-18	3.200	3.300	2.730	3.150	3.150	72,500
2022-10-17	3.290	3.300	2.950	3.070	3.070	124,500
2022-10-14	3.100	3.290	2.880	3.190	3.190	413,000
2022-10-13	3.340	3.340	3.100	3.100	3.100	68,500
2022-10-12	3.500	3.500	3.070	3.100	3.100	409,500
2022-10-11	3.440	3.440	3.440	3.440	3.440	0
2022-10-10	3.870	3.870	3.200	3.440	3.440	164,500
2022-10-07	3.530	3.540	3.220	3.400	3.400	368,500
2022-10-06	3.680	3.680	3.210	3.580	3.580	466,500
2022-10-05	3.680	3.860	3.520	3.530	3.530	83,500
2022-10-03	3.910	3.910	3.670	3.670	3.670	238,500
2022-09-30	3.690	3.850	3.680	3.760	3.760	1,477,500
2022-09-29	3.500	4.200	3.500	3.690	3.690	457,500
2022-09-28	3.340	3.400	3.220	3.400	3.400	120,000
2022-09-27	3.200	3.390	3.200	3.340	3.340	1,387,500
2022-09-26	3.230	3.230	3.150	3.200	3.200	1,748,000
2022-09-23	3.490	3.490	3.130	3.320	3.320	3,517,000
2022-09-22	3.200	3.400	3.100	3.360	3.360	2,473,000
2022-09-21	3.500	3.500	3.210	3.290	3.290	453,500
2022-09-20	3.460	3.460	3.400	3.400	3.400	3,500
2022-09-19	3.700	3.700	3.310	3.460	3.460	344,000
2022-09-16	3.500	3.500	3.270	3.300	3.300	614,000
2022-09-15	3.440	3.440	3.270	3.290	3.290	463,000
2022-09-14	3.540	3.540	3.360	3.440	3.440	2,737,000
2022-09-13	3.270	3.550	3.270	3.510	3.510	14,000
2022-09-09	3.620	3.740	3.420	3.430	3.430	636,500
2022-09-08	3.790	3.790	3.570	3.570	3.570	176,500
2022-09-07	3.600	3.890	3.450	3.600	3.600	841,000
2022-09-06	3.680	3.950	3.570	3.870	3.870	143,000
2022-09-05	3.850	3.850	3.680	3.760	3.760	617,500
2022-09-02	3.660	4.100	3.660	3.850	3.850	1,391,500
2022-09-01	3.680	3.760	3.270	3.660	3.660	3,381,000
2022-08-31	2.750	4.250	2.750	3.680	3.680	3,228,700
2022-08-30	2.840	2.850	2.670	2.750	2.750	661,000
2022-08-29	2.820	2.840	2.710	2.750	2.750	1,800,000
2022-08-26	2.800	2.800	2.700	2.780	2.780	780,500

← NewerPage 17 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.