Runhua LIving Service Group Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-18	1.160	1.180	1.100	1.130	0.826	2,654,000
2023-07-14	1.170	1.180	1.120	1.170	0.855	1,134,000
2023-07-13	1.200	1.200	1.150	1.180	0.863	1,558,000
2023-07-12	1.210	1.220	1.120	1.170	0.855	1,300,000
2023-07-11	1.220	1.220	1.140	1.140	0.834	924,000
2023-07-10	1.180	1.230	1.180	1.200	0.877	1,746,000
2023-07-07	1.180	1.190	1.140	1.160	0.848	2,552,000
2023-07-06	1.170	1.200	1.170	1.190	0.870	880,000
2023-07-05	1.140	1.220	1.140	1.180	0.863	1,054,000
2023-07-04	1.200	1.220	1.160	1.180	0.863	1,674,000
2023-07-03	1.140	1.230	1.140	1.180	0.863	2,046,000
2023-06-30	1.170	1.230	1.150	1.150	0.841	2,974,000
2023-06-29	1.180	1.190	1.100	1.150	0.841	2,980,000
2023-06-28	1.140	1.200	1.100	1.190	0.870	2,058,000
2023-06-27	1.130	1.170	1.070	1.160	0.848	1,320,000
2023-06-26	1.230	1.250	1.150	1.190	0.870	2,600,000
2023-06-23	1.260	1.260	1.130	1.230	0.899	1,242,000
2023-06-21	1.190	1.210	1.150	1.210	0.885	2,478,000
2023-06-20	1.220	1.230	1.150	1.210	0.885	1,730,000
2023-06-19	1.150	1.250	1.100	1.250	0.914	2,288,000
2023-06-16	1.170	1.170	1.160	1.160	0.848	702,000
2023-06-15	1.200	1.200	1.180	1.190	0.870	1,846,000
2023-06-14	1.220	1.230	1.180	1.210	0.885	946,000
2023-06-13	1.240	1.240	1.210	1.210	0.885	866,000
2023-06-12	1.240	1.300	1.220	1.270	0.929	1,248,000
2023-06-09	1.240	1.270	1.240	1.260	0.921	1,118,000
2023-06-08	1.250	1.290	1.240	1.280	0.936	1,470,000
2023-06-07	1.290	1.300	1.240	1.270	0.929	1,606,000
2023-06-06	1.280	1.310	1.260	1.260	0.921	1,508,000
2023-06-05	1.250	1.290	1.250	1.280	0.936	144,000
2023-06-02	1.250	1.300	1.250	1.270	0.929	1,854,000
2023-06-01	1.280	1.300	1.260	1.280	0.936	1,908,000
2023-05-31	1.260	1.310	1.240	1.280	0.936	1,290,000
2023-05-30	1.260	1.310	1.260	1.300	0.950	1,134,000
2023-05-29	1.270	1.270	1.270	1.270	0.929	998,000
2023-05-25	1.290	1.290	1.270	1.280	0.936	1,646,000
2023-05-24	1.270	1.300	1.240	1.290	0.943	2,666,000
2023-05-23	1.310	1.320	1.300	1.310	0.958	1,350,000
2023-05-22	1.430	1.430	1.280	1.300	0.950	2,102,000
2023-05-19	1.350	1.350	1.330	1.340	0.980	1,114,000
2023-05-18	1.340	1.350	1.340	1.350	0.987	1,342,000
2023-05-17	1.340	1.400	1.330	1.340	0.980	1,794,000
2023-05-16	1.320	1.360	1.310	1.320	0.965	1,930,000
2023-05-15	1.340	1.370	1.340	1.360	0.994	1,294,000
2023-05-12	1.360	1.400	1.350	1.380	1.009	1,688,000
2023-05-11	1.380	1.380	1.350	1.360	0.994	1,822,000
2023-05-10	1.350	1.390	1.340	1.360	0.994	3,100,000
2023-05-09	1.370	1.380	1.320	1.380	1.009	1,822,000
2023-05-08	1.410	1.470	1.350	1.380	1.009	2,826,000
2023-05-05	1.380	1.500	1.380	1.440	1.053	1,852,000
2023-05-04	1.300	1.550	1.300	1.450	1.060	3,262,000
2023-05-03	1.350	1.350	1.280	1.320	0.965	1,290,000
2023-05-02	1.350	1.370	1.310	1.320	0.965	1,928,000
2023-04-28	1.220	1.340	1.180	1.300	0.950	2,572,000
2023-04-27	1.350	1.350	1.240	1.240	0.907	3,414,000
2023-04-26	1.360	1.410	1.290	1.390	1.016	3,626,000
2023-04-25	1.310	1.370	1.280	1.350	0.987	3,318,000
2023-04-24	1.320	1.370	1.260	1.360	0.994	1,834,000
2023-04-21	1.600	1.600	1.310	1.340	0.980	2,550,000
2023-04-20	1.380	1.440	1.350	1.390	1.016	2,244,000

← NewerPage 13 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.