Redco Healthy Living Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	0.445	0.475	0.435	0.445	0.445	274,500
2025-10-24	0.480	0.500	0.475	0.480	0.480	19,000
2025-10-23	0.455	0.485	0.425	0.475	0.475	211,500
2025-10-22	0.495	0.500	0.480	0.500	0.500	104,500
2025-10-21	0.470	0.510	0.470	0.500	0.500	246,500
2025-10-20	0.500	0.550	0.480	0.510	0.510	152,500
2025-10-17	0.450	0.540	0.445	0.540	0.540	181,000
2025-10-16	0.480	0.500	0.450	0.450	0.450	635,500
2025-10-15	0.510	0.550	0.475	0.485	0.485	1,258,000
2025-10-14	0.520	0.550	0.465	0.520	0.520	3,204,500
2025-10-13	0.400	0.530	0.385	0.520	0.520	6,890,500
2025-10-10	0.380	0.390	0.380	0.390	0.390	107,000
2025-10-09	0.385	0.400	0.355	0.355	0.355	250,500
2025-10-08	0.340	0.380	0.340	0.370	0.370	263,000
2025-10-06	0.335	0.380	0.335	0.380	0.380	104,000
2025-10-03	0.335	0.335	0.335	0.335	0.335	0
2025-10-02	0.335	0.335	0.335	0.335	0.335	0
2025-09-30	0.335	0.335	0.335	0.335	0.335	0
2025-09-29	0.355	0.380	0.330	0.330	0.330	74,000
2025-09-26	0.315	0.315	0.315	0.315	0.315	57,500
2025-09-25	0.350	0.350	0.350	0.350	0.350	0
2025-09-24	0.350	0.350	0.350	0.350	0.350	0
2025-09-23	0.350	0.350	0.350	0.350	0.350	0
2025-09-22	0.355	0.355	0.320	0.350	0.350	17,000
2025-09-19	0.315	0.315	0.315	0.315	0.315	33,000
2025-09-18	0.315	0.315	0.315	0.315	0.315	1,000
2025-09-17	0.320	0.320	0.320	0.320	0.320	30,000
2025-09-16	0.320	0.320	0.320	0.320	0.320	0
2025-09-15	0.320	0.320	0.320	0.320	0.320	0
2025-09-12	0.320	0.320	0.320	0.320	0.320	0
2025-09-11	0.350	0.365	0.320	0.320	0.320	47,500
2025-09-10	0.350	0.350	0.345	0.345	0.345	110,000
2025-09-09	0.315	0.370	0.315	0.360	0.360	16,500
2025-09-08	0.315	0.315	0.315	0.315	0.315	0
2025-09-05	0.315	0.315	0.315	0.315	0.315	10,000
2025-09-04	0.315	0.315	0.315	0.315	0.315	9,500
2025-09-03	0.320	0.320	0.315	0.315	0.315	37,500
2025-09-02	0.315	0.315	0.315	0.315	0.315	11,000
2025-09-01	0.325	0.325	0.315	0.315	0.315	122,000
2025-08-29	0.345	0.345	0.315	0.315	0.315	113,000
2025-08-28	0.325	0.325	0.325	0.325	0.325	0
2025-08-27	0.320	0.320	0.315	0.315	0.315	100,000
2025-08-26	0.320	0.320	0.320	0.320	0.320	60,000
2025-08-25	0.310	0.310	0.310	0.310	0.310	4,500
2025-08-22	0.330	0.360	0.325	0.335	0.335	278,500
2025-08-21	0.350	0.375	0.290	0.330	0.330	367,000
2025-08-20	0.280	0.375	0.280	0.375	0.375	103,500
2025-08-19	0.280	0.280	0.280	0.280	0.280	0
2025-08-18	0.280	0.280	0.280	0.280	0.280	102,500
2025-08-15	0.280	0.280	0.280	0.280	0.280	52,000
2025-08-14	0.280	0.280	0.280	0.280	0.280	97,000
2025-08-13	0.280	0.280	0.280	0.280	0.280	117,000
2025-08-12	0.250	0.270	0.250	0.270	0.270	31,500
2025-08-11	0.260	0.260	0.255	0.260	0.260	125,000
2025-08-08	0.270	0.270	0.260	0.260	0.260	24,000
2025-08-07	0.270	0.270	0.270	0.270	0.270	0
2025-08-06	0.270	0.275	0.270	0.275	0.275	36,500
2025-08-05	0.270	0.270	0.270	0.270	0.270	0
2025-08-04	0.270	0.270	0.270	0.270	0.270	0
2025-08-01	0.255	0.270	0.250	0.270	0.270	147,500

← NewerPage 5 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.