Runhua LIving Service Group Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	0.700	0.700	0.700	0.700	0.650	36,000
2025-10-15	0.700	0.700	0.700	0.700	0.650	142,000
2025-10-14	0.690	0.700	0.690	0.700	0.650	10,000
2025-10-13	0.700	0.710	0.690	0.710	0.659	326,000
2025-10-10	0.710	0.710	0.710	0.710	0.659	148,000
2025-10-09	0.720	0.720	0.710	0.710	0.659	52,000
2025-10-06	0.720	0.720	0.720	0.720	0.669	244,000
2025-10-03	0.740	0.740	0.740	0.740	0.687	14,000
2025-10-02	0.760	0.760	0.740	0.740	0.687	350,000
2025-09-30	0.720	0.760	0.710	0.760	0.706	560,000
2025-09-29	0.740	0.740	0.730	0.730	0.678	220,000
2025-09-26	0.720	0.730	0.720	0.730	0.678	144,000
2025-09-25	0.730	0.730	0.720	0.720	0.669	444,000
2025-09-24	0.710	0.730	0.710	0.710	0.659	16,000
2025-09-23	0.710	0.710	0.710	0.710	0.659	12,000
2025-09-22	0.700	0.710	0.700	0.710	0.659	144,000
2025-09-19	0.710	0.720	0.710	0.710	0.659	272,000
2025-09-18	0.690	0.720	0.690	0.710	0.659	1,086,000
2025-09-17	0.680	0.690	0.680	0.680	0.631	332,000
2025-09-16	0.670	0.690	0.660	0.680	0.631	162,000
2025-09-15	0.680	0.680	0.670	0.680	0.631	54,000
2025-09-12	0.660	0.670	0.660	0.670	0.622	456,000
2025-09-10	0.660	0.670	0.660	0.670	0.622	10,000
2025-09-09	0.670	0.670	0.670	0.670	0.622	2,000
2025-09-08	0.670	0.670	0.650	0.660	0.613	246,000
2025-09-05	0.660	0.670	0.660	0.670	0.622	56,000
2025-09-04	0.670	0.670	0.660	0.660	0.613	158,000
2025-09-03	0.670	0.670	0.660	0.660	0.613	12,000
2025-09-02	0.650	0.670	0.650	0.650	0.604	76,000
2025-09-01	0.650	0.650	0.640	0.640	0.594	84,000
2025-08-29	0.650	0.670	0.640	0.650	0.604	438,000
2025-08-28	0.670	0.680	0.660	0.660	0.613	94,000
2025-08-27	0.660	0.660	0.650	0.650	0.604	12,000
2025-08-26	0.660	0.660	0.660	0.660	0.613	24,000
2025-08-22	0.670	0.670	0.670	0.670	0.622	208,000
2025-08-21	0.680	0.690	0.650	0.670	0.622	584,000
2025-08-20	0.680	0.680	0.680	0.680	0.631	110,000
2025-08-19	0.690	0.690	0.670	0.690	0.641	60,000
2025-08-18	0.680	0.690	0.680	0.690	0.641	52,000
2025-08-15	0.690	0.690	0.660	0.680	0.631	260,000
2025-08-14	0.650	0.660	0.650	0.660	0.613	6,000
2025-08-13	0.660	0.670	0.660	0.660	0.613	8,000
2025-08-12	0.690	0.690	0.680	0.680	0.631	18,000
2025-08-11	0.670	0.690	0.670	0.690	0.641	496,000
2025-08-08	0.650	0.680	0.650	0.680	0.631	188,000
2025-08-07	0.650	0.650	0.650	0.650	0.604	38,000
2025-08-06	0.630	0.650	0.610	0.650	0.604	264,000
2025-08-05	0.650	0.670	0.630	0.670	0.622	120,000
2025-08-04	0.650	0.650	0.630	0.630	0.585	366,000
2025-08-01	0.640	0.690	0.630	0.680	0.631	260,000
2025-07-31	0.640	0.640	0.610	0.640	0.594	262,000
2025-07-30	0.640	0.650	0.640	0.640	0.594	452,000
2025-07-29	0.670	0.670	0.640	0.660	0.613	1,090,000
2025-07-28	0.690	0.690	0.670	0.690	0.641	502,000
2025-07-25	0.690	0.710	0.680	0.710	0.659	654,000
2025-07-24	0.720	0.740	0.720	0.730	0.631	696,000
2025-07-23	0.730	0.730	0.700	0.720	0.623	264,000
2025-07-22	0.720	0.720	0.700	0.700	0.606	608,000
2025-07-21	0.740	0.740	0.670	0.720	0.623	1,756,866
2025-07-18	0.740	0.750	0.730	0.740	0.640	298,000

← NewerPage 5 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.