Runhua LIving Service Group Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-31	0.620	0.620	0.600	0.600	0.519	146,000
2025-03-26	0.690	0.690	0.690	0.690	0.597	4,000
2025-03-21	0.700	0.700	0.590	0.700	0.606	86,000
2025-03-20	0.560	0.720	0.560	0.720	0.623	438,000
2025-03-19	0.570	0.580	0.570	0.580	0.502	18,000
2025-03-18	0.570	0.570	0.570	0.570	0.493	12,000
2025-03-17	0.570	0.570	0.570	0.570	0.493	166,000
2025-03-07	0.600	0.600	0.600	0.600	0.519	12,000
2025-03-06	0.570	0.580	0.570	0.580	0.502	4,000
2025-03-05	0.570	0.600	0.570	0.600	0.519	76,000
2025-02-28	0.580	0.600	0.580	0.600	0.519	2,000
2025-02-25	0.590	0.600	0.590	0.600	0.519	8,000
2025-02-24	0.610	0.610	0.600	0.600	0.519	24,000
2025-02-21	0.600	0.660	0.590	0.610	0.528	62,000
2025-02-20	0.600	0.600	0.590	0.590	0.510	26,000
2025-02-19	0.600	0.600	0.590	0.590	0.510	44,000
2025-02-18	0.600	0.600	0.590	0.590	0.510	120,000
2025-02-17	0.610	0.610	0.580	0.600	0.519	268,000
2025-02-14	0.610	0.610	0.610	0.610	0.528	2,000
2025-02-13	0.590	0.630	0.580	0.630	0.545	76,000
2025-02-12	0.580	0.590	0.580	0.590	0.510	20,000
2025-02-11	0.580	0.590	0.570	0.590	0.510	100,000
2025-02-10	0.590	0.600	0.590	0.600	0.519	4,000
2025-02-07	0.590	0.590	0.580	0.590	0.510	60,000
2025-02-05	0.600	0.620	0.590	0.620	0.536	26,000
2025-02-04	0.610	0.610	0.600	0.600	0.519	16,000
2025-02-03	0.610	0.610	0.610	0.610	0.528	20,000
2025-01-28	0.610	0.610	0.570	0.610	0.528	152,000
2025-01-27	0.620	0.620	0.620	0.620	0.536	8,000
2025-01-24	0.580	0.620	0.580	0.620	0.536	28,000
2025-01-22	0.600	0.600	0.600	0.600	0.519	10,000
2025-01-17	0.600	0.600	0.600	0.600	0.519	6,000
2025-01-16	0.580	0.600	0.570	0.600	0.519	44,000
2025-01-13	0.580	0.600	0.580	0.600	0.519	32,000
2025-01-10	0.580	0.600	0.580	0.600	0.519	12,000
2025-01-09	0.600	0.600	0.600	0.600	0.519	2,000
2025-01-08	0.600	0.600	0.600	0.600	0.519	10,000
2025-01-07	0.590	0.600	0.580	0.590	0.510	34,000
2025-01-03	0.620	0.620	0.620	0.620	0.536	6,000
2025-01-02	0.570	0.620	0.570	0.620	0.536	6,000
2024-12-31	0.580	0.620	0.570	0.620	0.536	12,000
2024-12-30	0.590	0.590	0.590	0.590	0.510	18,000
2024-12-27	0.600	0.600	0.590	0.600	0.519	28,000
2024-12-24	0.600	0.600	0.600	0.600	0.519	2,000
2024-12-23	0.580	0.580	0.570	0.580	0.502	74,000
2024-12-20	0.600	0.600	0.600	0.600	0.519	86,000
2024-12-19	0.580	0.610	0.580	0.610	0.528	12,000
2024-12-18	0.580	0.580	0.560	0.580	0.502	18,000
2024-12-17	0.580	0.580	0.570	0.580	0.502	154,000
2024-12-16	0.610	0.620	0.590	0.600	0.519	220,000
2024-12-13	0.620	0.620	0.620	0.620	0.536	24,000
2024-12-12	0.620	0.630	0.620	0.630	0.545	38,000
2024-12-11	0.600	0.640	0.590	0.640	0.554	128,000
2024-12-10	0.630	0.640	0.630	0.640	0.554	70,000
2024-12-09	0.590	0.640	0.590	0.640	0.554	260,000
2024-12-06	0.600	0.620	0.580	0.620	0.536	92,000
2024-12-05	0.620	0.620	0.590	0.610	0.528	148,000
2024-12-04	0.590	0.620	0.580	0.620	0.536	160,000
2024-12-03	0.590	0.600	0.590	0.600	0.519	4,000
2024-12-02	0.570	0.600	0.570	0.600	0.519	224,000

← NewerPage 7 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.