Runhua LIving Service Group Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.690	0.690	0.680	0.690	0.641	70,000
2026-04-24	0.690	0.700	0.690	0.690	0.641	78,000
2026-04-23	0.690	0.690	0.680	0.680	0.631	40,000
2026-04-22	0.680	0.680	0.670	0.680	0.631	258,000
2026-04-21	0.690	0.690	0.680	0.680	0.631	24,000
2026-04-20	0.680	0.700	0.680	0.700	0.650	228,000
2026-04-17	0.690	0.690	0.670	0.680	0.631	138,000
2026-04-16	0.660	0.700	0.650	0.680	0.631	498,000
2026-04-15	0.660	0.660	0.650	0.650	0.604	88,000
2026-04-14	0.620	0.640	0.620	0.640	0.594	34,000
2026-04-13	0.620	0.620	0.620	0.620	0.576	150,000
2026-04-10	0.620	0.620	0.620	0.620	0.576	174,000
2026-04-09	0.670	0.670	0.620	0.630	0.585	232,000
2026-04-08	0.620	0.660	0.620	0.660	0.613	24,000
2026-04-02	0.690	0.690	0.640	0.640	0.594	30,000
2026-04-01	0.640	0.680	0.640	0.640	0.594	80,000
2026-03-31	0.640	0.640	0.640	0.640	0.594	32,000
2026-03-30	0.650	0.650	0.620	0.630	0.585	166,000
2026-03-27	0.630	0.670	0.610	0.610	0.566	174,000
2026-03-26	0.680	0.680	0.630	0.640	0.594	28,000
2026-03-25	0.640	0.660	0.630	0.630	0.585	112,000
2026-03-24	0.680	0.680	0.660	0.660	0.613	22,000
2026-03-23	0.670	0.690	0.610	0.680	0.631	148,000
2026-03-20	0.710	0.710	0.670	0.680	0.631	42,000
2026-03-19	0.680	0.680	0.680	0.680	0.631	132,000
2026-03-18	0.690	0.700	0.680	0.700	0.650	154,000
2026-03-17	0.700	0.700	0.690	0.690	0.641	64,000
2026-03-16	0.710	0.710	0.710	0.710	0.659	6,000
2026-03-13	0.720	0.720	0.720	0.720	0.669	8,000
2026-03-12	0.730	0.730	0.730	0.730	0.678	2,000
2026-03-11	0.730	0.730	0.700	0.700	0.650	10,000
2026-03-10	0.700	0.700	0.700	0.700	0.650	22,000
2026-03-09	0.740	0.740	0.680	0.680	0.631	228,000
2026-03-06	0.710	0.730	0.710	0.730	0.678	4,000
2026-03-05	0.720	0.720	0.700	0.710	0.659	236,000
2026-03-04	0.720	0.730	0.710	0.720	0.669	172,000
2026-03-03	0.760	0.760	0.710	0.720	0.669	308,000
2026-02-27	0.730	0.760	0.730	0.760	0.706	38,000
2026-02-26	0.760	0.760	0.760	0.760	0.706	2,000
2026-02-25	0.740	0.750	0.720	0.730	0.678	104,000
2026-02-24	0.740	0.740	0.730	0.740	0.687	160,000
2026-02-23	0.730	0.740	0.720	0.730	0.678	134,000
2026-02-20	0.740	0.750	0.740	0.750	0.696	32,000
2026-02-16	0.740	0.740	0.740	0.740	0.687	10,000
2026-02-13	0.740	0.750	0.730	0.750	0.696	156,000
2026-02-12	0.750	0.760	0.740	0.740	0.687	342,000
2026-02-11	0.750	0.750	0.750	0.750	0.696	12,000
2026-02-10	0.770	0.770	0.750	0.750	0.696	144,000
2026-02-09	0.780	0.780	0.760	0.760	0.706	294,000
2026-02-06	0.790	0.790	0.780	0.780	0.724	34,000
2026-02-05	0.770	0.770	0.750	0.770	0.715	6,000
2026-02-04	0.760	0.770	0.750	0.770	0.715	206,000
2026-02-03	0.770	0.780	0.750	0.780	0.724	270,000
2026-02-02	0.800	0.800	0.780	0.780	0.724	160,000
2026-01-30	0.790	0.790	0.780	0.780	0.724	14,000
2026-01-29	0.780	0.790	0.780	0.780	0.724	180,000
2026-01-28	0.790	0.790	0.790	0.790	0.734	270,000
2026-01-27	0.800	0.800	0.780	0.800	0.743	26,000
2026-01-26	0.800	0.800	0.800	0.800	0.743	8,000
2026-01-23	0.790	0.800	0.790	0.800	0.743	36,000

← NewerPage 3 of 4 · 240 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.