Redco Healthy Living Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	0.500	0.580	0.500	0.550	0.550	10,000
2026-01-22	0.530	0.540	0.530	0.530	0.530	292,500
2026-01-21	0.490	0.520	0.490	0.520	0.520	180,000
2026-01-20	0.510	0.510	0.510	0.510	0.510	75,500
2026-01-19	0.510	0.520	0.510	0.510	0.510	431,500
2026-01-16	0.530	0.530	0.500	0.500	0.500	66,500
2026-01-15	0.510	0.530	0.450	0.500	0.500	486,500
2026-01-14	0.495	0.495	0.495	0.495	0.495	10,000
2026-01-13	0.490	0.540	0.490	0.500	0.500	88,500
2026-01-12	0.510	0.510	0.450	0.495	0.495	220,500
2026-01-09	0.520	0.530	0.470	0.520	0.520	617,000
2026-01-08	0.640	0.650	0.530	0.550	0.550	290,500
2026-01-07	0.550	0.580	0.530	0.560	0.560	336,000
2026-01-06	0.520	0.580	0.520	0.580	0.580	171,500
2026-01-05	0.540	0.560	0.475	0.560	0.560	1,157,500
2026-01-02	0.580	0.710	0.580	0.630	0.630	610,500
2025-12-31	0.520	0.690	0.520	0.580	0.580	1,918,500
2025-12-30	0.495	0.550	0.490	0.530	0.530	1,002,000
2025-12-29	0.510	0.510	0.470	0.495	0.495	124,500
2025-12-24	0.480	0.510	0.470	0.500	0.500	225,500
2025-12-23	0.540	0.540	0.470	0.475	0.475	628,500
2025-12-22	0.580	0.670	0.510	0.540	0.540	1,954,000
2025-12-19	0.460	0.750	0.460	0.670	0.670	5,258,500
2025-12-18	0.420	0.425	0.420	0.425	0.425	373,000
2025-12-17	0.425	0.425	0.425	0.425	0.425	0
2025-12-16	0.425	0.425	0.425	0.425	0.425	0
2025-12-15	0.440	0.450	0.425	0.425	0.425	940,000
2025-12-12	0.415	0.415	0.415	0.415	0.415	2,000
2025-12-11	0.395	0.395	0.395	0.395	0.395	1,500
2025-12-10	0.395	0.395	0.395	0.395	0.395	3,500
2025-12-09	0.390	0.390	0.390	0.390	0.390	16,000
2025-12-08	0.410	0.410	0.410	0.410	0.410	20,500
2025-12-05	0.420	0.430	0.405	0.405	0.405	94,000
2025-12-04	0.420	0.425	0.420	0.420	0.420	65,000
2025-12-03	0.375	0.440	0.370	0.440	0.440	90,500
2025-12-02	0.410	0.410	0.410	0.410	0.410	0
2025-12-01	0.385	0.410	0.385	0.410	0.410	71,500
2025-11-28	0.400	0.400	0.400	0.400	0.400	100,000
2025-11-27	0.400	0.400	0.400	0.400	0.400	0
2025-11-26	0.400	0.410	0.400	0.400	0.400	586,000
2025-11-25	0.425	0.425	0.425	0.425	0.425	0
2025-11-24	0.425	0.430	0.425	0.425	0.425	54,500
2025-11-21	0.400	0.400	0.400	0.400	0.400	170,500
2025-11-20	0.430	0.430	0.395	0.425	0.425	946,500
2025-11-19	0.430	0.430	0.430	0.430	0.430	0
2025-11-18	0.420	0.450	0.420	0.430	0.430	209,500
2025-11-17	0.425	0.425	0.405	0.410	0.410	51,000
2025-11-14	0.400	0.405	0.400	0.405	0.405	500
2025-11-13	0.415	0.420	0.415	0.420	0.420	25,500
2025-11-12	0.400	0.425	0.400	0.420	0.420	2,640,500
2025-11-11	0.420	0.420	0.400	0.400	0.400	2,076,500
2025-11-10	0.420	0.420	0.420	0.420	0.420	64,000
2025-11-07	0.395	0.435	0.395	0.420	0.420	3,616,000
2025-11-06	0.400	0.400	0.400	0.400	0.400	534,500
2025-11-05	0.415	0.415	0.375	0.400	0.400	236,500
2025-11-04	0.460	0.460	0.410	0.410	0.410	86,000
2025-11-03	0.370	0.465	0.370	0.460	0.460	984,500
2025-10-31	0.375	0.375	0.375	0.375	0.375	5,500
2025-10-30	0.440	0.440	0.380	0.405	0.405	14,000
2025-10-28	0.445	0.445	0.385	0.415	0.415	145,000

← NewerPage 4 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.