Runhua LIving Service Group Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.680	0.680	0.680	0.680	0.680	32,000
2026-07-23	0.680	0.680	0.680	0.680	0.680	92,000
2026-07-22	0.680	0.680	0.680	0.680	0.680	108,000
2026-07-21	0.680	0.680	0.680	0.680	0.680	22,000
2026-07-20	0.700	0.700	0.690	0.690	0.690	20,000
2026-07-17	0.700	0.700	0.700	0.700	0.700	20,000
2026-07-16	0.690	0.700	0.670	0.700	0.700	76,000
2026-07-15	0.680	0.690	0.680	0.690	0.690	52,000
2026-07-14	0.690	0.690	0.690	0.690	0.690	60,000
2026-07-13	0.680	0.690	0.680	0.690	0.690	90,000
2026-07-10	0.670	0.670	0.670	0.670	0.670	2,000
2026-07-09	0.690	0.690	0.690	0.690	0.690	0
2026-07-08	0.690	0.690	0.690	0.690	0.690	10,000
2026-07-07	0.690	0.690	0.690	0.690	0.690	0
2026-07-06	0.690	0.690	0.690	0.690	0.690	0
2026-07-03	0.700	0.700	0.700	0.700	0.700	34,000
2026-07-02	0.700	0.700	0.700	0.700	0.700	16,000
2026-06-30	0.690	0.700	0.680	0.680	0.680	124,000
2026-06-29	0.700	0.700	0.690	0.690	0.690	140,000
2026-06-26	0.660	0.700	0.660	0.700	0.650	38,000
2026-06-25	0.670	0.670	0.670	0.670	0.622	88,000
2026-06-24	0.680	0.680	0.660	0.670	0.622	180,000
2026-06-23	0.710	0.710	0.700	0.700	0.650	80,000
2026-06-22	0.720	0.720	0.720	0.720	0.669	8,000
2026-06-18	0.710	0.740	0.700	0.730	0.678	74,000
2026-06-17	0.720	0.720	0.700	0.700	0.650	460,000
2026-06-16	0.730	0.750	0.730	0.730	0.678	216,000
2026-06-15	0.750	0.750	0.730	0.730	0.678	288,000
2026-06-12	0.760	0.760	0.750	0.750	0.696	56,000
2026-06-11	0.760	0.760	0.740	0.760	0.706	106,000
2026-06-10	0.770	0.780	0.770	0.780	0.724	54,000
2026-06-09	0.820	0.820	0.760	0.780	0.724	80,000
2026-06-08	0.810	0.820	0.790	0.820	0.761	70,000
2026-06-05	0.800	0.850	0.770	0.830	0.771	482,000
2026-06-04	0.790	0.800	0.780	0.780	0.724	14,000
2026-06-03	0.770	0.780	0.760	0.780	0.724	18,000
2026-06-02	0.800	0.800	0.760	0.770	0.715	86,000
2026-06-01	0.800	0.800	0.760	0.760	0.706	70,000
2026-05-29	0.760	0.800	0.760	0.760	0.706	324,000
2026-05-28	0.750	0.770	0.750	0.750	0.696	154,000
2026-05-27	0.810	0.810	0.750	0.750	0.696	52,000
2026-05-26	0.760	0.760	0.730	0.750	0.696	48,000
2026-05-22	0.740	0.760	0.730	0.760	0.706	92,000
2026-05-21	0.750	0.750	0.740	0.740	0.687	46,000
2026-05-20	0.730	0.750	0.730	0.740	0.687	290,000
2026-05-19	0.730	0.730	0.720	0.730	0.678	132,000
2026-05-18	0.730	0.730	0.720	0.720	0.669	78,000
2026-05-15	0.720	0.730	0.710	0.730	0.678	82,000
2026-05-14	0.720	0.730	0.710	0.730	0.678	76,000
2026-05-13	0.720	0.730	0.710	0.720	0.669	46,000
2026-05-12	0.720	0.740	0.720	0.740	0.687	70,000
2026-05-11	0.720	0.740	0.710	0.720	0.669	354,000
2026-05-08	0.720	0.730	0.710	0.710	0.659	328,000
2026-05-07	0.700	0.720	0.700	0.710	0.659	126,000
2026-05-06	0.720	0.730	0.700	0.700	0.650	76,000
2026-05-05	0.700	0.720	0.700	0.720	0.669	112,000
2026-05-04	0.690	0.690	0.690	0.690	0.641	24,000
2026-04-30	0.700	0.700	0.690	0.690	0.641	118,000
2026-04-29	0.690	0.690	0.690	0.690	0.641	26,000
2026-04-28	0.700	0.700	0.690	0.690	0.641	110,000

← NewerPage 2 of 14 · 840 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.