Runhua LIving Service Group Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.700	0.715	0.690	0.700	0.700	350,000
2026-10-16	0.710	0.725	0.700	0.720	0.720	372,000
2026-10-15	0.750	0.750	0.725	0.725	0.725	32,000
2026-10-14	0.715	0.720	0.710	0.710	0.710	140,000
2026-10-13	0.735	0.735	0.715	0.715	0.715	64,000
2026-10-12	0.720	0.725	0.715	0.720	0.720	256,000
2026-10-09	0.720	0.725	0.715	0.725	0.725	316,000
2026-10-08	0.720	0.720	0.720	0.720	0.720	122,000
2026-10-07	0.750	0.750	0.720	0.720	0.720	144,000
2026-10-06	0.750	0.750	0.745	0.750	0.750	20,000
2026-10-05	0.770	0.775	0.760	0.760	0.760	142,000
2026-10-02	0.720	0.800	0.710	0.770	0.770	398,000
2026-09-30	0.710	0.730	0.710	0.720	0.720	296,000
2026-09-29	0.710	0.725	0.705	0.715	0.715	392,000
2026-09-28	0.725	0.725	0.705	0.705	0.705	438,000
2026-09-25	0.700	0.730	0.700	0.730	0.730	258,000
2026-09-24	0.700	0.700	0.690	0.700	0.700	592,000
2026-09-23	0.715	0.715	0.700	0.700	0.700	342,000
2026-09-22	0.720	0.720	0.720	0.720	0.720	12,000
2026-09-21	0.710	0.740	0.705	0.720	0.720	280,000
2026-09-18	0.720	0.730	0.710	0.710	0.710	96,000
2026-09-17	0.710	0.720	0.710	0.720	0.720	230,000
2026-09-16	0.700	0.750	0.700	0.710	0.710	464,000
2026-09-15	0.695	0.725	0.695	0.700	0.700	140,000
2026-09-14	0.690	0.695	0.680	0.695	0.695	256,000
2026-09-11	0.690	0.690	0.680	0.690	0.690	136,000
2026-09-10	0.685	0.690	0.685	0.690	0.690	82,000
2026-09-09	0.690	0.695	0.675	0.685	0.685	132,000
2026-09-08	0.690	0.690	0.685	0.690	0.690	152,000
2026-09-07	0.685	0.685	0.685	0.685	0.685	90,000
2026-09-04	0.675	0.690	0.675	0.685	0.685	150,000
2026-09-03	0.670	0.680	0.670	0.680	0.680	98,000
2026-09-02	0.665	0.670	0.665	0.670	0.670	24,000
2026-09-01	0.675	0.675	0.660	0.665	0.665	212,000
2026-08-31	0.660	0.680	0.660	0.675	0.675	154,000
2026-08-28	0.665	0.665	0.655	0.655	0.655	150,000
2026-08-27	0.680	0.680	0.670	0.670	0.670	26,000
2026-08-26	0.680	0.690	0.680	0.690	0.690	232,000
2026-08-25	0.680	0.680	0.680	0.680	0.680	30,000
2026-08-24	0.680	0.680	0.680	0.680	0.680	14,000
2026-08-21	0.675	0.680	0.675	0.675	0.675	62,000
2026-08-20	0.670	0.670	0.670	0.670	0.670	24,000
2026-08-19	0.670	0.670	0.640	0.670	0.670	198,000
2026-08-18	0.680	0.680	0.670	0.670	0.670	6,000
2026-08-17	0.680	0.680	0.680	0.680	0.680	2,000
2026-08-14	0.680	0.680	0.670	0.680	0.680	72,000
2026-08-13	0.680	0.680	0.680	0.680	0.680	64,000
2026-08-12	0.670	0.670	0.665	0.670	0.670	120,000
2026-08-11	0.675	0.675	0.670	0.670	0.670	122,000
2026-08-10	0.680	0.680	0.675	0.675	0.675	80,000
2026-08-07	0.675	0.680	0.675	0.680	0.680	60,000
2026-08-06	0.670	0.680	0.670	0.675	0.675	66,000
2026-08-05	0.670	0.680	0.660	0.670	0.670	244,000
2026-08-04	0.670	0.670	0.670	0.670	0.670	0
2026-08-03	0.660	0.670	0.650	0.670	0.670	138,000
2026-07-31	0.660	0.670	0.660	0.670	0.670	68,000
2026-07-30	0.670	0.670	0.630	0.660	0.660	278,000
2026-07-29	0.670	0.670	0.670	0.670	0.670	34,000
2026-07-28	0.670	0.680	0.670	0.670	0.670	132,000
2026-07-27	0.680	0.680	0.680	0.680	0.680	120,000

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.0500 HKD
2025-07-25	0.0500 HKD
2024-11-11	0.1300 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.