Runhua LIving Service Group Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	0.710	0.710	0.700	0.700	0.512	114,000
2024-05-20	0.680	0.690	0.680	0.690	0.505	20,000
2024-05-17	0.680	0.680	0.650	0.650	0.475	66,000
2024-05-16	0.700	0.700	0.680	0.680	0.497	6,000
2024-05-14	0.680	0.700	0.680	0.680	0.497	4,000
2024-05-13	0.700	0.700	0.680	0.680	0.497	36,000
2024-05-09	0.690	0.690	0.680	0.680	0.497	46,000
2024-05-08	0.700	0.740	0.680	0.680	0.497	1,178,000
2024-05-07	0.680	0.700	0.670	0.670	0.490	358,000
2024-05-03	0.680	0.680	0.670	0.670	0.490	12,000
2024-05-02	0.670	0.670	0.660	0.670	0.490	50,000
2024-04-30	0.720	0.720	0.650	0.670	0.490	48,000
2024-04-29	0.700	0.700	0.680	0.700	0.512	12,000
2024-04-26	0.660	0.690	0.660	0.660	0.483	2,000
2024-04-25	0.660	0.660	0.650	0.650	0.475	46,000
2024-04-23	0.680	0.680	0.680	0.680	0.497	84,000
2024-04-22	0.730	0.740	0.680	0.680	0.497	902,000
2024-04-19	0.710	0.710	0.680	0.680	0.497	234,000
2024-04-18	0.700	0.740	0.680	0.700	0.512	1,310,000
2024-04-17	0.660	0.740	0.660	0.700	0.512	3,218,000
2024-04-16	0.610	0.670	0.600	0.670	0.490	890,000
2024-04-15	0.600	0.700	0.570	0.640	0.468	560,000
2024-04-12	0.640	0.650	0.570	0.650	0.475	208,000
2024-04-11	0.660	0.660	0.660	0.660	0.483	440,000
2024-04-10	0.640	0.680	0.630	0.680	0.497	1,042,000
2024-04-09	0.680	0.680	0.640	0.680	0.497	228,000
2024-04-08	0.710	0.710	0.640	0.690	0.505	460,000
2024-04-05	0.710	0.710	0.710	0.710	0.519	2,000
2024-04-03	0.680	0.680	0.620	0.680	0.497	918,000
2024-03-28	0.660	0.710	0.650	0.710	0.519	10,000
2024-03-26	0.660	0.660	0.660	0.660	0.483	14,000
2024-03-25	0.660	0.660	0.660	0.660	0.483	12,000
2024-03-22	0.650	0.760	0.650	0.680	0.497	612,000
2024-03-20	0.700	0.700	0.680	0.680	0.497	14,000
2024-03-18	0.710	0.770	0.710	0.740	0.541	1,006,000
2024-03-15	0.670	0.780	0.660	0.700	0.512	366,000
2024-03-14	0.690	0.700	0.630	0.700	0.512	196,000
2024-03-13	0.670	0.700	0.620	0.700	0.512	100,000
2024-03-12	0.650	0.650	0.600	0.640	0.468	92,000
2024-03-11	0.680	0.690	0.650	0.670	0.490	1,020,000
2024-03-08	0.650	0.700	0.640	0.660	0.483	158,000
2024-03-06	0.720	0.720	0.720	0.720	0.526	30,000
2024-03-04	0.730	0.740	0.730	0.740	0.541	1,002,000
2024-02-28	0.730	0.790	0.730	0.760	0.556	376,000
2024-02-27	0.750	0.750	0.750	0.750	0.548	4,000
2024-02-26	0.700	0.790	0.700	0.790	0.578	56,000
2024-02-23	0.620	0.750	0.580	0.750	0.548	1,076,000
2024-02-22	0.600	0.600	0.600	0.600	0.439	20,000
2024-02-21	0.630	0.630	0.570	0.600	0.439	18,000
2024-02-20	0.650	0.660	0.590	0.650	0.475	722,000
2024-02-16	0.700	0.700	0.610	0.650	0.475	1,006,000
2024-02-09	0.640	0.640	0.640	0.640	0.468	10,000
2024-02-08	0.540	0.690	0.540	0.640	0.468	792,000
2024-02-07	0.620	0.620	0.520	0.600	0.439	82,000
2024-02-06	0.690	0.690	0.650	0.650	0.475	870,000
2024-02-05	0.700	0.700	0.670	0.690	0.505	211,800
2024-02-02	0.700	0.710	0.670	0.710	0.519	242,000
2024-02-01	0.720	0.730	0.710	0.720	0.526	972,000
2024-01-31	0.720	0.730	0.700	0.720	0.526	583,700
2024-01-30	0.720	0.740	0.700	0.720	0.526	2,318,522

← NewerPage 10 of 15 · 841 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.