Redco Healthy Living Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	0.265	0.280	0.260	0.270	0.270	167,500
2025-02-05	0.290	0.290	0.290	0.290	0.290	0
2025-02-04	0.310	0.310	0.300	0.300	0.300	65,000
2025-02-03	0.285	0.310	0.285	0.310	0.310	20,000
2025-01-28	0.300	0.300	0.300	0.300	0.300	0
2025-01-27	0.300	0.300	0.300	0.300	0.300	0
2025-01-24	0.300	0.300	0.300	0.300	0.300	0
2025-01-23	0.300	0.300	0.300	0.300	0.300	500
2025-01-22	0.300	0.300	0.300	0.300	0.300	500
2025-01-21	0.290	0.290	0.290	0.290	0.290	0
2025-01-20	0.290	0.290	0.290	0.290	0.290	0
2025-01-17	0.290	0.290	0.290	0.290	0.290	0
2025-01-16	0.265	0.305	0.265	0.290	0.290	364,000
2025-01-15	0.265	0.270	0.265	0.270	0.270	21,500
2025-01-14	0.270	0.275	0.265	0.275	0.275	56,000
2025-01-13	0.265	0.265	0.265	0.265	0.265	42,500
2025-01-10	0.270	0.270	0.265	0.270	0.270	4,500
2025-01-09	0.290	0.290	0.265	0.290	0.290	50,500
2025-01-08	0.290	0.290	0.290	0.290	0.290	500
2025-01-07	0.290	0.290	0.290	0.290	0.290	500
2025-01-06	0.290	0.290	0.290	0.290	0.290	0
2025-01-03	0.280	0.295	0.280	0.295	0.295	11,000
2025-01-02	0.275	0.275	0.270	0.270	0.270	1,500
2024-12-31	0.275	0.275	0.275	0.275	0.275	500
2024-12-30	0.265	0.275	0.265	0.275	0.275	22,000
2024-12-27	0.275	0.275	0.260	0.275	0.275	400,500
2024-12-24	0.270	0.275	0.270	0.275	0.275	6,500
2024-12-23	0.290	0.290	0.290	0.290	0.290	17,500
2024-12-20	0.275	0.295	0.275	0.295	0.295	4,500
2024-12-19	0.275	0.275	0.275	0.275	0.275	6,000
2024-12-18	0.295	0.300	0.295	0.295	0.295	110,500
2024-12-17	0.285	0.285	0.285	0.285	0.285	50,000
2024-12-16	0.290	0.290	0.290	0.290	0.290	0
2024-12-13	0.280	0.290	0.275	0.290	0.290	111,500
2024-12-12	0.280	0.295	0.275	0.290	0.290	217,000
2024-12-11	0.310	0.310	0.275	0.300	0.300	400,500
2024-12-10	0.300	0.315	0.275	0.295	0.295	267,000
2024-12-09	0.260	0.305	0.260	0.300	0.300	851,500
2024-12-06	0.310	0.310	0.310	0.310	0.310	0
2024-12-05	0.300	0.315	0.300	0.310	0.310	100,500
2024-12-04	0.310	0.310	0.300	0.300	0.300	398,000
2024-12-03	0.315	0.315	0.315	0.315	0.315	1,500
2024-12-02	0.310	0.310	0.310	0.310	0.310	0
2024-11-29	0.340	0.340	0.310	0.310	0.310	191,500
2024-11-28	0.315	0.340	0.310	0.325	0.325	108,000
2024-11-27	0.320	0.330	0.315	0.325	0.325	535,000
2024-11-26	0.335	0.370	0.330	0.350	0.350	75,500
2024-11-25	0.350	0.355	0.335	0.335	0.335	117,000
2024-11-22	0.395	0.400	0.350	0.355	0.355	494,000
2024-11-21	0.350	0.400	0.350	0.395	0.395	824,000
2024-11-20	0.350	0.350	0.350	0.350	0.350	74,500
2024-11-19	0.330	0.350	0.330	0.340	0.340	252,500
2024-11-18	0.335	0.340	0.335	0.340	0.340	116,000
2024-11-15	0.345	0.355	0.340	0.350	0.350	198,000
2024-11-14	0.350	0.385	0.350	0.350	0.350	412,500
2024-11-13	0.350	0.355	0.350	0.355	0.355	41,000
2024-11-12	0.360	0.365	0.360	0.360	0.360	700,500
2024-11-11	0.375	0.375	0.360	0.375	0.375	173,500
2024-11-08	0.375	0.385	0.370	0.380	0.380	236,500
2024-11-07	0.380	0.400	0.370	0.385	0.385	949,000

← NewerPage 8 of 19 · 1,119 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.