Redco Healthy Living Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	2.770	2.850	2.770	2.790	2.790	363,500
2022-08-24	2.750	2.880	2.750	2.760	2.760	1,575,000
2022-08-23	2.860	2.860	2.750	2.750	2.750	423,500
2022-08-22	2.780	3.000	2.780	2.860	2.860	740,000
2022-08-19	2.830	2.870	2.790	2.830	2.830	84,000
2022-08-18	2.920	3.050	2.750	2.750	2.750	676,500
2022-08-17	2.980	2.990	2.850	2.960	2.960	279,500
2022-08-16	2.830	3.060	2.820	2.980	2.980	2,121,500
2022-08-15	2.930	3.100	2.850	2.860	2.860	576,000
2022-08-12	2.980	2.990	2.880	2.980	2.980	1,379,500
2022-08-11	2.950	3.140	2.950	3.050	3.050	860,500
2022-08-10	3.000	3.080	2.880	2.980	2.980	280,000
2022-08-09	3.160	3.170	3.030	3.080	3.080	529,500
2022-08-08	3.300	3.300	3.150	3.170	3.170	586,000
2022-08-05	3.450	3.450	3.200	3.270	3.270	276,000
2022-08-04	3.250	3.470	3.220	3.300	3.300	1,034,500
2022-08-03	3.450	3.600	3.200	3.250	3.250	438,500
2022-08-02	3.490	3.690	3.420	3.450	3.450	332,500
2022-08-01	3.360	3.880	3.140	3.610	3.610	1,428,080
2022-07-29	4.200	4.300	3.330	3.520	3.520	2,969,500
2022-07-28	3.200	6.000	3.050	3.970	3.970	10,593,300
2022-07-27	18.200	18.500	2.700	3.140	3.140	12,366,920
2022-07-26	17.300	19.480	17.300	18.240	18.240	3,583,000
2022-07-25	16.800	18.080	16.720	18.000	18.000	2,700,000
2022-07-22	17.000	17.560	17.000	17.220	17.220	1,562,000
2022-07-21	16.200	17.000	16.200	17.000	17.000	1,110,500
2022-07-20	16.360	16.600	16.000	16.500	16.500	309,000
2022-07-19	16.000	16.000	15.240	16.000	16.000	451,500
2022-07-18	14.600	15.100	14.400	15.100	15.100	1,481,500
2022-07-15	14.100	14.880	14.020	14.600	14.600	321,500
2022-07-14	12.900	14.080	12.900	14.020	14.020	668,440
2022-07-13	12.300	12.560	12.000	12.560	12.560	554,500
2022-07-12	12.020	12.480	11.600	12.400	12.400	416,000
2022-07-11	12.000	12.200	11.700	12.020	12.020	731,000
2022-07-08	11.000	11.860	10.760	11.500	11.500	630,000
2022-07-07	10.500	11.000	10.500	11.000	11.000	185,500
2022-07-06	10.500	10.860	10.360	10.500	10.500	1,244,500
2022-07-05	10.960	10.960	10.500	10.500	10.500	447,500
2022-07-04	10.900	11.300	10.880	11.000	11.000	538,000
2022-06-30	11.000	11.320	11.000	11.000	11.000	420,500
2022-06-29	11.360	11.460	11.000	11.340	11.340	534,000
2022-06-28	11.480	11.500	11.200	11.360	11.360	961,500
2022-06-27	11.480	11.860	11.480	11.500	11.500	399,000
2022-06-24	11.500	11.500	11.440	11.480	11.480	354,000
2022-06-23	11.100	11.500	11.100	11.500	11.500	260,000
2022-06-22	11.100	11.500	11.100	11.160	11.160	725,000
2022-06-21	11.240	11.400	11.240	11.300	11.300	36,000
2022-06-20	11.500	11.500	11.240	11.240	11.240	982,000
2022-06-17	11.160	11.240	11.160	11.180	11.180	274,000
2022-06-16	11.260	11.500	10.960	11.120	11.120	324,000
2022-06-15	11.320	11.960	9.510	11.260	11.260	545,004
2022-06-14	11.200	11.760	11.200	11.460	11.460	340,500
2022-06-13	11.740	11.740	11.160	11.200	11.200	714,500
2022-06-10	12.300	12.380	11.460	11.740	11.740	1,209,000
2022-06-09	10.620	12.400	10.620	12.300	12.300	594,500
2022-06-08	9.600	10.620	9.600	10.620	10.620	38,500
2022-06-07	9.390	9.600	9.390	9.600	9.600	64,000
2022-06-06	9.010	9.400	9.000	9.400	9.400	64,500
2022-06-02	9.050	9.390	9.050	9.200	9.200	350,000
2022-06-01	9.130	9.170	9.130	9.170	9.170	5,000

← NewerPage 18 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.