Runhua LIving Service Group Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	0.780	0.780	0.770	0.780	0.724	38,000
2026-01-21	0.780	0.780	0.770	0.770	0.715	88,000
2026-01-19	0.800	0.800	0.790	0.790	0.734	54,000
2026-01-16	0.810	0.810	0.770	0.800	0.743	34,000
2026-01-15	0.820	0.820	0.750	0.810	0.752	2,278,000
2026-01-14	0.800	0.800	0.800	0.800	0.743	22,000
2026-01-13	0.800	0.800	0.800	0.800	0.743	284,000
2026-01-12	0.810	0.810	0.790	0.800	0.743	150,000
2026-01-09	0.790	0.800	0.790	0.790	0.734	38,000
2026-01-08	0.820	0.820	0.790	0.790	0.734	200,000
2026-01-07	0.790	0.800	0.790	0.800	0.743	344,000
2026-01-06	0.820	0.820	0.800	0.800	0.743	154,000
2026-01-05	0.820	0.820	0.800	0.810	0.752	2,720,000
2026-01-02	0.790	0.870	0.790	0.820	0.761	816,086
2025-12-31	0.770	0.790	0.770	0.790	0.734	632,000
2025-12-30	0.750	0.770	0.750	0.770	0.715	952,000
2025-12-29	0.750	0.750	0.740	0.740	0.687	182,000
2025-12-24	0.740	0.750	0.740	0.750	0.696	100,000
2025-12-23	0.740	0.740	0.740	0.740	0.687	138,000
2025-12-22	0.730	0.730	0.730	0.730	0.678	204,000
2025-12-19	0.740	0.740	0.730	0.730	0.678	2,024,000
2025-12-18	0.720	0.730	0.720	0.730	0.678	368,000
2025-12-17	0.710	0.710	0.710	0.710	0.659	24,000
2025-12-16	0.710	0.710	0.710	0.710	0.659	50,000
2025-12-15	0.710	0.710	0.700	0.700	0.650	218,000
2025-12-12	0.700	0.710	0.700	0.700	0.650	116,000
2025-12-11	0.710	0.710	0.700	0.710	0.659	538,000
2025-12-10	0.710	0.710	0.700	0.710	0.659	140,000
2025-12-09	0.720	0.720	0.710	0.710	0.659	2,212,000
2025-12-08	0.730	0.740	0.710	0.710	0.659	156,000
2025-12-05	0.730	0.730	0.720	0.720	0.669	124,000
2025-12-04	0.710	0.710	0.710	0.710	0.659	20,000
2025-12-02	0.710	0.710	0.690	0.710	0.659	216,000
2025-12-01	0.710	0.710	0.710	0.710	0.659	312,000
2025-11-28	0.710	0.720	0.710	0.710	0.659	32,000
2025-11-27	0.710	0.710	0.690	0.710	0.659	804,000
2025-11-26	0.720	0.720	0.710	0.720	0.669	588,000
2025-11-25	0.730	0.730	0.710	0.720	0.669	350,000
2025-11-24	0.760	0.760	0.720	0.720	0.669	1,076,000
2025-11-21	0.760	0.760	0.760	0.760	0.706	48,000
2025-11-20	0.760	0.770	0.760	0.770	0.715	38,000
2025-11-18	0.760	0.780	0.760	0.770	0.715	1,994,000
2025-11-17	0.770	0.770	0.770	0.770	0.715	138,000
2025-11-14	0.780	0.780	0.760	0.770	0.715	174,000
2025-11-13	0.790	0.790	0.770	0.780	0.724	418,000
2025-11-12	0.760	0.790	0.750	0.780	0.724	2,754,000
2025-11-11	0.750	0.760	0.740	0.750	0.696	324,000
2025-11-10	0.760	0.760	0.750	0.750	0.696	222,000
2025-11-07	0.750	0.750	0.750	0.750	0.696	316,000
2025-11-06	0.740	0.750	0.740	0.750	0.696	36,000
2025-11-05	0.750	0.750	0.740	0.740	0.687	2,000
2025-11-04	0.740	0.740	0.740	0.740	0.687	50,000
2025-11-03	0.730	0.730	0.710	0.730	0.678	20,000
2025-10-30	0.740	0.740	0.740	0.740	0.687	36,000
2025-10-28	0.730	0.730	0.730	0.730	0.678	28,000
2025-10-27	0.720	0.730	0.720	0.730	0.678	530,000
2025-10-24	0.710	0.710	0.710	0.710	0.659	180,000
2025-10-23	0.710	0.710	0.710	0.710	0.659	32,000
2025-10-22	0.710	0.710	0.710	0.710	0.659	44,000
2025-10-20	0.710	0.710	0.710	0.710	0.659	86,000

← NewerPage 4 of 4 · 240 trading days

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.