Redco Healthy Living Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 0.385 | 0.400 | 0.375 | 0.395 | 0.395 | 353,000 |
| 2024-11-05 | 0.385 | 0.405 | 0.385 | 0.400 | 0.400 | 428,500 |
| 2024-11-04 | 0.405 | 0.415 | 0.380 | 0.400 | 0.400 | 301,500 |
| 2024-11-01 | 0.450 | 0.450 | 0.400 | 0.410 | 0.410 | 1,902,500 |
| 2024-10-31 | 0.460 | 0.495 | 0.455 | 0.455 | 0.455 | 908,500 |
| 2024-10-30 | 0.450 | 0.530 | 0.450 | 0.465 | 0.465 | 3,453,000 |
| 2024-10-29 | 0.540 | 0.540 | 0.440 | 0.460 | 0.460 | 6,082,500 |
| 2024-10-28 | 0.920 | 1.000 | 0.405 | 0.550 | 0.550 | 38,052,000 |
| 2024-10-25 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-10-24 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-10-23 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-10-22 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-10-21 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-10-18 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-10-17 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-10-16 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-10-15 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-10-14 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-10-10 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-10-09 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-10-08 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-10-07 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-10-04 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-10-03 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-10-02 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-09-30 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-09-27 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-09-26 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-09-25 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-09-24 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-09-23 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-09-20 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-09-19 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-09-17 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-09-16 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-09-13 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-09-12 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-09-11 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-09-10 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-09-09 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-09-05 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-09-04 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-09-03 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-09-02 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-08-30 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-08-29 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-08-28 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-08-27 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-08-26 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-08-23 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-08-22 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-08-21 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-08-20 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-08-19 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-08-16 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-08-15 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-08-14 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-08-13 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-08-12 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-08-09 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
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.