Runhua LIving Service Group Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-13	0.990	1.000	0.980	1.000	0.731	2,468,000
2023-10-12	1.000	1.000	0.980	0.990	0.724	1,602,000
2023-10-11	0.980	0.990	0.970	0.990	0.724	1,568,000
2023-10-10	0.970	1.030	0.920	0.990	0.724	806,000
2023-10-09	0.940	1.030	0.830	0.980	0.717	2,380,000
2023-10-06	0.960	0.970	0.860	0.870	0.636	2,294,000
2023-10-05	0.980	0.980	0.910	0.950	0.695	1,314,000
2023-10-04	0.960	0.960	0.910	0.950	0.695	1,048,000
2023-10-03	0.970	1.000	0.900	0.940	0.687	2,548,000
2023-09-29	0.960	0.980	0.910	0.980	0.717	1,510,000
2023-09-28	0.970	0.980	0.960	0.980	0.717	1,976,000
2023-09-27	0.980	0.980	0.970	0.980	0.717	1,590,000
2023-09-26	0.950	0.990	0.930	0.980	0.717	3,210,000
2023-09-25	0.960	0.980	0.940	0.960	0.702	1,492,000
2023-09-22	0.960	1.060	0.930	1.060	0.775	3,472,000
2023-09-21	1.080	1.080	1.050	1.050	0.768	1,016,000
2023-09-20	0.930	1.090	0.930	1.090	0.797	4,506,000
2023-09-19	1.000	1.000	0.900	0.950	0.695	3,508,000
2023-09-18	1.000	1.060	0.960	1.020	0.746	1,504,000
2023-09-15	1.020	1.040	1.020	1.020	0.746	920,000
2023-09-14	1.130	1.130	1.020	1.020	0.746	3,542,000
2023-09-13	1.090	1.090	1.040	1.040	0.760	1,672,000
2023-09-12	1.120	1.120	1.070	1.080	0.790	1,538,000
2023-09-11	1.180	1.180	1.090	1.140	0.834	1,954,000
2023-09-07	1.180	1.180	1.140	1.140	0.834	1,784,000
2023-09-06	1.170	1.270	1.130	1.220	0.892	1,938,000
2023-09-05	1.260	1.270	1.150	1.230	0.899	1,850,000
2023-09-04	1.240	1.290	1.230	1.290	0.943	1,848,000
2023-08-31	1.220	1.280	1.210	1.250	0.914	3,004,000
2023-08-30	1.210	1.230	1.180	1.190	0.870	2,010,000
2023-08-29	1.230	1.260	1.160	1.220	0.892	3,054,000
2023-08-28	1.140	1.200	1.140	1.200	0.877	1,718,000
2023-08-25	1.140	1.140	1.140	1.140	0.834	830,000
2023-08-24	1.130	1.140	1.120	1.140	0.834	1,474,000
2023-08-23	1.150	1.170	1.120	1.140	0.834	2,164,000
2023-08-22	1.160	1.240	1.120	1.120	0.819	1,850,000
2023-08-21	1.210	1.210	1.130	1.130	0.826	1,770,000
2023-08-18	1.220	1.230	1.180	1.180	0.863	1,830,000
2023-08-17	1.190	1.220	1.180	1.180	0.863	1,140,000
2023-08-16	1.270	1.270	1.200	1.230	0.899	2,028,000
2023-08-15	1.300	1.300	1.240	1.290	0.943	1,540,000
2023-08-14	1.300	1.300	1.180	1.290	0.943	1,538,000
2023-08-11	1.300	1.300	1.270	1.290	0.943	1,776,000
2023-08-10	1.310	1.350	1.280	1.290	0.943	1,284,000
2023-08-09	1.470	1.470	1.180	1.400	1.024	2,880,000
2023-08-08	1.330	1.400	1.290	1.400	1.024	1,728,000
2023-08-07	1.380	1.550	1.380	1.430	1.046	2,302,000
2023-08-04	1.150	1.400	1.150	1.400	1.024	1,984,000
2023-08-03	1.150	1.170	1.150	1.160	0.848	684,000
2023-08-02	1.140	1.200	1.110	1.150	0.841	2,582,000
2023-08-01	1.140	1.150	1.100	1.150	0.841	754,000
2023-07-31	1.080	1.140	1.070	1.130	0.826	2,736,000
2023-07-28	1.130	1.130	1.130	1.130	0.826	610,000
2023-07-27	1.130	1.130	1.090	1.090	0.797	2,094,000
2023-07-26	1.200	1.200	1.080	1.080	0.790	3,164,000
2023-07-25	1.140	1.170	1.110	1.160	0.848	2,138,000
2023-07-24	1.140	1.140	1.090	1.130	0.826	2,420,000
2023-07-21	1.210	1.280	1.140	1.220	0.892	1,466,000
2023-07-20	1.200	1.200	1.150	1.150	0.841	1,124,000
2023-07-19	1.170	1.220	1.170	1.220	0.892	1,316,000

← NewerPage 12 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.