Redco Healthy Living Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.860	0.860	0.790	0.840	0.840	337,500
2026-04-24	0.880	0.880	0.850	0.850	0.850	47,500
2026-04-23	0.870	0.890	0.810	0.830	0.830	169,000
2026-04-22	0.880	0.910	0.870	0.870	0.870	276,000
2026-04-21	0.860	0.860	0.850	0.860	0.860	595,000
2026-04-20	0.860	0.890	0.780	0.860	0.860	641,500
2026-04-17	0.780	0.860	0.780	0.860	0.860	173,500
2026-04-16	0.930	0.930	0.920	0.930	0.930	5,500
2026-04-15	0.930	0.930	0.920	0.920	0.920	5,500
2026-04-14	0.880	0.940	0.880	0.940	0.940	93,000
2026-04-13	1.180	1.180	0.850	0.870	0.870	8,500
2026-04-10	1.180	1.180	0.850	0.850	0.850	8,500
2026-04-09	0.850	0.850	0.850	0.850	0.850	3,000
2026-04-08	0.860	0.920	0.800	0.840	0.840	85,500
2026-04-02	0.830	0.870	0.830	0.850	0.850	0
2026-04-01	0.830	0.870	0.830	0.850	0.850	80,500
2026-03-31	0.870	0.870	0.700	0.830	0.830	404,000
2026-03-30	0.880	0.900	0.870	0.900	0.900	37,500
2026-03-27	0.960	0.960	0.890	0.890	0.890	120,000
2026-03-26	1.000	1.000	0.920	0.980	0.980	52,000
2026-03-25	0.990	1.000	0.990	1.000	1.000	80,000
2026-03-24	0.990	1.000	0.990	1.000	1.000	106,000
2026-03-23	1.000	1.050	1.000	1.000	1.000	1,000
2026-03-20	1.050	1.100	0.960	1.050	1.050	1,000
2026-03-19	1.000	1.050	1.000	1.050	1.050	234,500
2026-03-18	1.090	1.130	1.000	1.110	1.110	841,500
2026-03-17	0.850	1.070	0.850	1.070	1.070	355,500
2026-03-16	0.870	0.870	0.850	0.860	0.860	5,500
2026-03-13	0.860	0.870	0.860	0.870	0.870	23,500
2026-03-12	0.840	0.880	0.830	0.870	0.870	66,500
2026-03-11	0.820	0.840	0.790	0.820	0.820	195,000
2026-03-10	0.890	0.890	0.820	0.820	0.820	127,000
2026-03-09	0.880	0.880	0.880	0.880	0.880	28,500
2026-03-06	0.900	0.960	0.870	0.940	0.940	111,500
2026-03-05	0.920	0.950	0.880	0.880	0.880	53,500
2026-03-04	0.930	1.000	0.870	0.930	0.930	225,500
2026-03-03	0.970	1.040	0.950	0.990	0.990	317,500
2026-03-02	0.950	1.100	0.930	1.090	1.090	169,000
2026-02-27	1.090	1.090	1.090	1.090	1.090	41,000
2026-02-26	1.130	1.130	1.030	1.110	1.110	294,000
2026-02-25	0.990	1.130	0.990	1.130	1.130	1,993,000
2026-02-24	1.150	1.180	0.910	0.990	0.990	1,468,000
2026-02-23	0.860	1.170	0.860	1.150	1.150	2,401,000
2026-02-20	0.670	0.850	0.670	0.830	0.830	617,500
2026-02-16	0.610	0.650	0.610	0.650	0.650	21,000
2026-02-13	0.640	0.660	0.600	0.640	0.640	3,918,000
2026-02-12	0.610	0.650	0.560	0.640	0.640	6,266,000
2026-02-11	0.520	0.580	0.520	0.560	0.560	3,194,500
2026-02-10	0.570	0.580	0.520	0.570	0.570	315,500
2026-02-09	0.620	0.630	0.560	0.570	0.570	1,078,500
2026-02-06	0.580	0.670	0.570	0.590	0.590	1,480,500
2026-02-05	0.560	0.630	0.550	0.600	0.600	523,500
2026-02-04	0.570	0.570	0.530	0.570	0.570	81,000
2026-02-03	0.490	0.560	0.490	0.560	0.560	5,407,500
2026-02-02	0.500	0.530	0.495	0.510	0.510	69,500
2026-01-30	0.500	0.530	0.495	0.520	0.520	69,500
2026-01-29	0.520	0.530	0.510	0.510	0.510	62,500
2026-01-28	0.520	0.530	0.520	0.520	0.520	62,500
2026-01-27	0.540	0.550	0.500	0.520	0.520	55,000
2026-01-26	0.510	0.550	0.510	0.540	0.540	34,000

← NewerPage 3 of 5 · 246 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.