Runhua LIving Service Group Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-19	1.380	1.390	1.380	1.390	1.016	2,918,000
2023-04-18	1.390	1.400	1.380	1.380	1.009	2,192,000
2023-04-17	1.370	1.390	1.330	1.360	0.994	1,854,000
2023-04-14	1.350	1.380	1.350	1.370	1.002	2,354,000
2023-04-13	1.380	1.380	1.350	1.350	0.987	1,706,000
2023-04-12	1.350	1.390	1.310	1.390	1.016	1,982,000
2023-04-11	1.170	1.360	1.170	1.330	0.972	1,738,000
2023-04-06	1.390	1.400	1.360	1.370	1.002	1,104,000
2023-04-04	1.270	1.460	1.200	1.400	1.024	5,668,000
2023-04-03	1.150	1.300	1.150	1.290	0.943	3,482,000
2023-03-31	1.170	1.210	1.160	1.190	0.870	3,452,000
2023-03-30	1.190	1.190	1.180	1.180	0.863	1,632,000
2023-03-29	1.200	1.240	1.180	1.180	0.863	1,292,000
2023-03-28	1.240	1.240	1.180	1.190	0.870	2,028,000
2023-03-27	1.240	1.240	1.210	1.210	0.885	1,902,000
2023-03-24	1.270	1.270	1.210	1.210	0.885	1,648,000
2023-03-23	1.270	1.270	1.260	1.260	0.921	2,452,000
2023-03-22	1.220	1.290	1.200	1.230	0.899	2,536,000
2023-03-21	1.280	1.280	1.240	1.240	0.907	1,254,000
2023-03-20	1.250	1.300	1.200	1.280	0.936	2,152,000
2023-03-17	1.230	1.290	1.230	1.260	0.921	1,206,000
2023-03-16	1.220	1.230	1.200	1.230	0.899	1,318,000
2023-03-15	1.240	1.250	1.220	1.240	0.907	2,850,000
2023-03-14	1.260	1.280	1.220	1.220	0.892	2,042,000
2023-03-13	1.200	1.290	1.170	1.260	0.921	2,106,000
2023-03-10	1.270	1.290	1.210	1.210	0.885	1,196,000
2023-03-09	1.120	1.300	1.090	1.300	0.950	3,386,000
2023-03-08	1.180	1.190	1.150	1.160	0.848	1,322,000
2023-03-07	1.220	1.230	1.110	1.190	0.870	942,000
2023-03-06	1.220	1.220	1.190	1.220	0.892	1,634,000
2023-03-03	1.160	1.250	1.150	1.230	0.899	4,554,000
2023-03-02	1.210	1.210	1.170	1.180	0.863	2,132,000
2023-03-01	1.220	1.220	1.150	1.210	0.885	452,000
2023-02-28	1.200	1.220	1.180	1.220	0.892	1,814,000
2023-02-27	1.200	1.210	1.200	1.200	0.877	170,000
2023-02-24	1.200	1.250	1.200	1.230	0.899	1,858,000
2023-02-23	1.210	1.250	1.210	1.210	0.885	2,122,000
2023-02-22	1.270	1.270	1.220	1.250	0.914	2,030,000
2023-02-21	1.250	1.270	1.250	1.270	0.929	1,696,000
2023-02-20	1.220	1.290	1.200	1.260	0.921	6,254,000
2023-02-17	1.270	1.270	1.200	1.260	0.921	698,000
2023-02-16	1.240	1.280	1.220	1.270	0.929	1,984,000
2023-02-15	1.250	1.250	1.230	1.240	0.907	6,102,000
2023-02-14	1.260	1.260	1.230	1.260	0.921	2,292,000
2023-02-13	1.280	1.280	1.230	1.260	0.921	3,200,000
2023-02-10	1.250	1.280	1.250	1.250	0.914	4,092,000
2023-02-09	1.260	1.260	1.240	1.240	0.907	848,000
2023-02-08	1.280	1.280	1.250	1.260	0.921	1,904,000
2023-02-07	1.250	1.280	1.240	1.270	0.929	1,628,000
2023-02-06	1.250	1.280	1.250	1.260	0.921	1,576,000
2023-02-03	1.280	1.280	1.230	1.280	0.936	2,112,000
2023-02-02	1.260	1.290	1.250	1.280	0.936	542,000
2023-02-01	1.250	1.310	1.250	1.280	0.936	1,498,000
2023-01-31	1.270	1.320	1.150	1.320	0.965	1,966,000
2023-01-30	1.300	1.350	1.300	1.310	0.958	2,096,000
2023-01-27	1.350	1.350	1.300	1.300	0.950	2,128,000
2023-01-26	1.260	1.390	1.260	1.340	0.980	980,000
2023-01-20	1.300	1.360	1.300	1.300	0.950	3,054,000
2023-01-19	1.330	1.430	1.300	1.310	0.958	3,660,000
2023-01-18	1.250	1.500	1.230	1.360	0.994	14,498,000

← NewerPage 14 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.