Redco Healthy Living Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 9.130 | 9.170 | 9.130 | 9.170 | 9.170 | 5,000 |
| 2022-05-31 | 9.000 | 9.500 | 8.900 | 9.120 | 9.120 | 557,500 |
| 2022-05-30 | 9.280 | 9.280 | 8.950 | 9.000 | 9.000 | 92,500 |
| 2022-05-27 | 9.300 | 9.300 | 9.000 | 9.280 | 9.280 | 11,000 |
| 2022-05-26 | 9.450 | 9.450 | 9.300 | 9.380 | 9.380 | 15,500 |
| 2022-05-25 | 9.060 | 9.400 | 9.050 | 9.380 | 9.380 | 334,500 |
| 2022-05-24 | 9.250 | 9.300 | 9.010 | 9.300 | 9.300 | 38,500 |
| 2022-05-23 | 9.100 | 9.250 | 8.800 | 9.250 | 9.250 | 41,500 |
| 2022-05-20 | 8.880 | 9.200 | 8.800 | 9.150 | 9.150 | 53,500 |
| 2022-05-19 | 8.850 | 8.880 | 8.830 | 8.880 | 8.880 | 6,000 |
| 2022-05-18 | 9.290 | 9.290 | 8.900 | 8.900 | 8.900 | 23,000 |
| 2022-05-17 | 9.100 | 9.500 | 8.730 | 9.100 | 9.100 | 328,000 |
| 2022-05-16 | 8.500 | 9.100 | 8.410 | 9.100 | 9.100 | 119,500 |
| 2022-05-13 | 8.100 | 8.500 | 8.050 | 8.500 | 8.500 | 391,500 |
| 2022-05-12 | 8.060 | 8.110 | 7.900 | 7.900 | 7.900 | 694,000 |
| 2022-05-11 | 7.940 | 8.020 | 7.800 | 8.020 | 8.020 | 6,000 |
| 2022-05-10 | 7.800 | 8.040 | 7.800 | 8.040 | 8.040 | 11,500 |
| 2022-05-06 | 8.350 | 8.350 | 8.310 | 8.320 | 8.320 | 11,024 |
| 2022-05-05 | 8.350 | 8.350 | 8.100 | 8.350 | 8.350 | 50,000 |
| 2022-05-04 | 8.000 | 8.350 | 8.000 | 8.350 | 8.350 | 108,000 |
| 2022-05-03 | 7.940 | 8.360 | 7.940 | 8.350 | 8.350 | 152,000 |
| 2022-04-29 | 8.020 | 8.020 | 7.820 | 8.020 | 8.020 | 13,500 |
| 2022-04-28 | 7.800 | 8.020 | 7.800 | 8.020 | 8.020 | 253,500 |
| 2022-04-27 | 8.250 | 8.500 | 7.810 | 7.910 | 7.910 | 22,000 |
| 2022-04-26 | 7.700 | 8.450 | 7.700 | 8.250 | 8.250 | 63,500 |
| 2022-04-25 | 8.320 | 8.320 | 7.780 | 8.300 | 8.300 | 32,000 |
| 2022-04-22 | 8.300 | 8.480 | 8.300 | 8.320 | 8.320 | 40,500 |
| 2022-04-21 | 8.000 | 8.480 | 7.300 | 8.300 | 8.300 | 135,000 |
| 2022-04-20 | 8.350 | 8.350 | 7.890 | 8.000 | 8.000 | 65,000 |
| 2022-04-19 | 8.590 | 8.590 | 8.280 | 8.350 | 8.350 | 191,000 |
| 2022-04-14 | 8.400 | 8.800 | 8.200 | 8.590 | 8.590 | 304,500 |
| 2022-04-13 | 8.190 | 9.100 | 7.920 | 8.410 | 8.410 | 192,500 |
| 2022-04-12 | 7.900 | 8.180 | 7.490 | 8.180 | 8.180 | 195,500 |
| 2022-04-11 | 8.250 | 8.330 | 7.900 | 7.900 | 7.900 | 359,000 |
| 2022-04-08 | 8.320 | 8.370 | 8.140 | 8.250 | 8.250 | 358,500 |
| 2022-04-07 | 7.860 | 8.780 | 7.860 | 8.370 | 8.370 | 555,500 |
| 2022-04-06 | 8.380 | 8.400 | 7.000 | 7.860 | 7.860 | 662,676 |
| 2022-04-04 | 8.150 | 9.790 | 8.140 | 8.370 | 8.370 | 2,557,500 |
| 2022-04-01 | 5.500 | 8.590 | 5.190 | 8.140 | 8.140 | 5,238,845 |
| 2022-03-31 | 4.550 | 6.550 | 4.510 | 5.180 | 5.180 | 3,412,000 |
← NewerPage 19 of 19 · 1,120 trading days
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.