Runhua LIving Service Group Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-02	0.570	0.600	0.570	0.600	0.519	224,000
2024-11-29	0.560	0.600	0.550	0.600	0.519	286,000
2024-11-28	0.560	0.570	0.550	0.570	0.493	48,000
2024-11-27	0.570	0.600	0.550	0.590	0.510	214,000
2024-11-26	0.550	0.600	0.540	0.600	0.519	294,000
2024-11-25	0.650	0.650	0.560	0.590	0.510	114,000
2024-11-22	0.570	0.570	0.540	0.570	0.493	24,000
2024-11-21	0.540	0.580	0.520	0.580	0.502	196,000
2024-11-20	0.570	0.570	0.540	0.550	0.476	58,000
2024-11-19	0.580	0.600	0.540	0.570	0.493	218,000
2024-11-18	0.600	0.620	0.550	0.580	0.502	194,000
2024-11-15	0.650	0.660	0.610	0.630	0.545	230,000
2024-11-14	0.640	0.670	0.620	0.670	0.580	16,000
2024-11-12	0.700	0.700	0.650	0.680	0.588	434,000
2024-11-11	0.750	0.750	0.650	0.730	0.631	744,000
2024-11-08	0.820	0.840	0.800	0.840	0.614	2,748,000
2024-11-07	0.790	0.820	0.780	0.820	0.600	590,000
2024-11-06	0.790	0.830	0.780	0.830	0.607	2,248,000
2024-11-05	0.760	0.800	0.750	0.800	0.585	928,000
2024-11-04	0.840	0.850	0.740	0.780	0.570	2,600,000
2024-11-01	0.820	0.860	0.810	0.830	0.607	1,078,000
2024-10-31	0.920	0.920	0.790	0.800	0.585	3,070,000
2024-10-30	0.690	1.340	0.690	0.920	0.673	15,247,050
2024-10-29	0.620	0.650	0.600	0.650	0.475	834,000
2024-10-28	0.650	0.650	0.600	0.640	0.468	446,000
2024-10-25	0.620	0.650	0.610	0.650	0.475	656,000
2024-10-24	0.620	0.650	0.620	0.630	0.461	388,000
2024-10-23	0.600	0.620	0.600	0.620	0.453	184,000
2024-10-22	0.610	0.620	0.610	0.620	0.453	44,000
2024-10-21	0.630	0.630	0.580	0.610	0.446	342,000
2024-10-18	0.600	0.610	0.570	0.610	0.446	1,032,000
2024-10-17	0.560	0.560	0.550	0.560	0.409	20,000
2024-10-16	0.550	0.570	0.550	0.570	0.417	212,000
2024-10-15	0.580	0.580	0.550	0.570	0.417	62,000
2024-10-14	0.580	0.580	0.560	0.580	0.424	166,000
2024-10-09	0.580	0.580	0.580	0.580	0.424	142,000
2024-10-08	0.590	0.630	0.500	0.570	0.417	1,120,000
2024-10-07	0.590	0.620	0.580	0.580	0.424	182,000
2024-10-04	0.570	0.580	0.570	0.580	0.424	102,000
2024-10-03	0.580	0.590	0.570	0.590	0.431	88,000
2024-10-02	0.610	0.610	0.580	0.600	0.439	398,000
2024-09-30	0.600	0.640	0.600	0.610	0.446	68,000
2024-09-27	0.620	0.620	0.620	0.620	0.453	18,000
2024-09-26	0.600	0.650	0.600	0.620	0.453	230,000
2024-09-25	0.590	0.600	0.570	0.600	0.439	98,000
2024-09-24	0.580	0.600	0.570	0.600	0.439	384,000
2024-09-23	0.600	0.610	0.590	0.590	0.431	550,000
2024-09-20	0.580	0.590	0.580	0.590	0.431	308,000
2024-09-19	0.610	0.610	0.590	0.610	0.446	368,000
2024-09-17	0.640	0.640	0.600	0.620	0.453	358,000
2024-09-16	0.630	0.670	0.610	0.650	0.475	444,000
2024-09-13	0.620	0.630	0.620	0.630	0.461	280,000
2024-09-12	0.610	0.620	0.610	0.620	0.453	314,000
2024-09-11	0.630	0.630	0.630	0.630	0.461	308,000
2024-09-10	0.630	0.630	0.610	0.630	0.461	374,000
2024-09-09	0.640	0.660	0.600	0.660	0.483	442,000
2024-09-05	0.610	0.620	0.600	0.620	0.453	198,000
2024-09-04	0.600	0.620	0.590	0.620	0.453	94,000
2024-09-03	0.610	0.630	0.600	0.630	0.461	692,000
2024-09-02	0.630	0.630	0.610	0.630	0.461	80,000

← NewerPage 8 of 15 · 841 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.