Redco Healthy Living Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.020	1.130	1.020	1.080	1.080	1,153,000
2026-07-23	1.040	1.060	1.040	1.060	1.060	10,500
2026-07-22	1.030	1.030	1.030	1.030	1.030	1,000
2026-07-21	1.040	1.050	1.040	1.040	1.040	2,000
2026-07-20	1.090	1.110	1.020	1.030	1.030	136,500
2026-07-17	1.070	1.070	1.070	1.070	1.070	0
2026-07-16	1.070	1.070	1.070	1.070	1.070	58,000
2026-07-15	1.030	1.030	1.030	1.030	1.030	0
2026-07-14	1.040	1.090	1.030	1.030	1.030	32,500
2026-07-13	1.110	1.110	1.010	1.020	1.020	54,000
2026-07-10	1.140	1.140	1.140	1.140	1.140	500
2026-07-09	1.040	1.040	1.040	1.040	1.040	0
2026-07-08	1.050	1.050	1.040	1.040	1.040	18,500
2026-07-07	1.010	1.100	1.010	1.100	1.100	191,500
2026-07-06	1.040	1.040	0.900	1.030	1.030	26,500
2026-07-03	1.090	1.160	1.080	1.160	1.160	191,000
2026-07-02	1.090	1.090	1.090	1.090	1.090	60,000
2026-06-30	1.090	1.090	1.090	1.090	1.090	0
2026-06-29	1.090	1.090	1.040	1.090	1.090	16,500
2026-06-26	1.050	1.130	1.050	1.090	1.090	1,027,000
2026-06-25	1.040	1.200	1.020	1.110	1.110	247,500
2026-06-24	1.040	1.050	1.030	1.050	1.050	119,000
2026-06-23	1.040	1.050	1.040	1.050	1.050	38,000
2026-06-22	1.080	1.080	1.060	1.060	1.060	26,000
2026-06-18	1.110	1.130	1.080	1.090	1.090	117,000
2026-06-17	1.080	1.100	1.080	1.100	1.100	1,500
2026-06-16	1.130	1.200	1.120	1.170	1.170	237,000
2026-06-15	1.240	1.240	1.240	1.240	1.240	5,000
2026-06-12	1.050	1.300	1.040	1.240	1.240	1,569,000
2026-06-11	1.030	1.050	1.030	1.030	1.030	48,000
2026-06-10	1.080	1.090	1.050	1.050	1.050	60,500
2026-06-09	1.040	1.100	0.990	1.100	1.100	144,500
2026-06-08	1.040	1.120	1.040	1.100	1.100	19,000
2026-06-05	1.040	1.120	1.040	1.110	1.110	19,000
2026-06-04	1.050	1.110	1.050	1.110	1.110	225,500
2026-06-03	0.970	1.020	0.960	1.020	1.020	467,000
2026-06-02	1.010	1.020	0.980	1.020	1.020	78,500
2026-06-01	1.020	1.020	0.880	1.000	1.000	351,000
2026-05-29	1.040	1.040	0.970	1.020	1.020	138,000
2026-05-28	1.050	1.090	1.010	1.060	1.060	207,000
2026-05-27	1.230	1.230	1.010	1.120	1.120	634,500
2026-05-26	1.510	1.520	1.250	1.250	1.250	551,000
2026-05-22	1.260	1.760	1.260	1.530	1.530	1,688,500
2026-05-21	1.060	1.300	1.060	1.240	1.240	559,000
2026-05-20	1.020	1.060	1.010	1.030	1.030	129,000
2026-05-19	1.030	1.250	1.000	1.010	1.010	3,681,500
2026-05-18	0.910	1.000	0.910	0.970	0.970	716,000
2026-05-15	0.940	0.940	0.910	0.940	0.940	2,500
2026-05-14	0.900	0.950	0.900	0.950	0.950	6,500
2026-05-13	0.990	0.990	0.900	0.980	0.980	573,000
2026-05-12	0.960	1.020	0.950	1.020	1.020	645,000
2026-05-11	0.960	0.960	0.960	0.960	0.960	500,000
2026-05-08	1.050	1.050	0.830	1.000	1.000	554,500
2026-05-07	0.910	1.070	0.910	1.050	1.050	1,233,000
2026-05-06	0.890	0.910	0.880	0.890	0.890	269,500
2026-05-05	0.850	0.860	0.850	0.860	0.860	7,500
2026-05-04	0.840	0.860	0.830	0.850	0.850	64,000
2026-04-30	0.830	0.850	0.830	0.830	0.830	73,500
2026-04-29	0.830	0.830	0.830	0.830	0.830	31,500
2026-04-28	0.830	0.830	0.830	0.830	0.830	22,500

← NewerPage 2 of 19 · 1,118 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.