Runhua LIving Service Group Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-17	0.730	0.750	0.730	0.740	0.640	772,000
2025-07-16	0.730	0.750	0.730	0.730	0.631	300,000
2025-07-15	0.770	0.780	0.690	0.730	0.631	2,910,000
2025-07-14	0.850	0.860	0.810	0.840	0.727	938,000
2025-07-11	0.850	0.850	0.830	0.840	0.727	622,000
2025-07-10	0.830	0.860	0.830	0.850	0.735	608,000
2025-07-09	0.810	0.850	0.810	0.840	0.727	1,936,000
2025-07-08	0.790	0.810	0.780	0.800	0.692	1,088,000
2025-07-07	0.760	0.780	0.760	0.770	0.666	886,000
2025-07-04	0.760	0.790	0.750	0.750	0.649	926,000
2025-07-03	0.790	0.830	0.760	0.780	0.675	2,720,000
2025-07-02	0.690	0.690	0.690	0.690	0.597	2,000
2025-06-27	0.690	0.690	0.690	0.690	0.597	6,000
2025-06-26	0.680	0.690	0.670	0.680	0.588	20,000
2025-06-25	0.690	0.690	0.660	0.660	0.571	48,000
2025-06-24	0.660	0.660	0.660	0.660	0.571	30,000
2025-06-23	0.660	0.670	0.660	0.660	0.571	34,000
2025-06-19	0.630	0.630	0.620	0.620	0.536	32,000
2025-06-17	0.650	0.680	0.640	0.640	0.554	72,000
2025-06-16	0.650	0.650	0.640	0.650	0.562	42,000
2025-06-13	0.630	0.640	0.620	0.630	0.545	4,000
2025-06-12	0.630	0.640	0.630	0.630	0.545	2,000
2025-06-11	0.640	0.640	0.630	0.630	0.545	18,000
2025-06-09	0.620	0.640	0.620	0.640	0.554	48,000
2025-06-03	0.620	0.650	0.620	0.650	0.562	2,000
2025-05-30	0.610	0.650	0.610	0.650	0.562	254,000
2025-05-29	0.620	0.620	0.620	0.620	0.536	8,000
2025-05-28	0.610	0.620	0.610	0.620	0.536	162,000
2025-05-26	0.620	0.620	0.600	0.610	0.528	12,000
2025-05-23	0.600	0.620	0.590	0.620	0.536	76,000
2025-05-22	0.600	0.600	0.590	0.600	0.519	96,000
2025-05-21	0.610	0.610	0.600	0.600	0.519	56,000
2025-05-20	0.600	0.610	0.590	0.610	0.528	180,000
2025-05-19	0.600	0.600	0.590	0.600	0.519	230,000
2025-05-16	0.600	0.610	0.590	0.610	0.528	214,000
2025-05-15	0.600	0.600	0.600	0.600	0.519	42,000
2025-05-14	0.600	0.610	0.590	0.600	0.519	156,000
2025-05-13	0.600	0.600	0.590	0.590	0.510	38,000
2025-05-12	0.600	0.600	0.590	0.600	0.519	56,000
2025-05-09	0.590	0.600	0.570	0.590	0.510	152,000
2025-05-08	0.580	0.590	0.580	0.590	0.510	106,000
2025-05-07	0.590	0.600	0.590	0.590	0.510	50,000
2025-05-06	0.580	0.580	0.580	0.580	0.502	2,000
2025-04-30	0.570	0.570	0.570	0.570	0.493	2,000
2025-04-29	0.570	0.570	0.570	0.570	0.493	188,000
2025-04-28	0.580	0.580	0.580	0.580	0.502	210,000
2025-04-25	0.600	0.600	0.600	0.600	0.519	22,000
2025-04-24	0.600	0.600	0.580	0.590	0.510	12,000
2025-04-23	0.600	0.600	0.600	0.600	0.519	78,000
2025-04-22	0.610	0.610	0.610	0.610	0.528	2,000
2025-04-17	0.580	0.610	0.570	0.610	0.528	66,000
2025-04-16	0.580	0.580	0.580	0.580	0.502	46,000
2025-04-15	0.640	0.640	0.580	0.620	0.536	22,000
2025-04-14	0.610	0.610	0.610	0.610	0.528	2,000
2025-04-11	0.600	0.610	0.570	0.610	0.528	326,000
2025-04-10	0.580	0.610	0.580	0.610	0.528	4,000
2025-04-08	0.580	0.610	0.580	0.610	0.528	8,000
2025-04-07	0.590	0.630	0.570	0.630	0.545	54,000
2025-04-03	0.590	0.650	0.590	0.650	0.562	124,000
2025-04-01	0.600	0.630	0.580	0.600	0.519	12,000

← NewerPage 6 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.