Runhua LIving Service Group Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	0.620	0.630	0.610	0.630	0.461	82,000
2024-08-29	0.620	0.630	0.610	0.630	0.461	44,000
2024-08-28	0.610	0.630	0.610	0.630	0.461	90,000
2024-08-27	0.660	0.660	0.650	0.650	0.475	1,302,000
2024-08-26	0.670	0.670	0.650	0.670	0.490	18,000
2024-08-23	0.650	0.680	0.640	0.680	0.497	72,000
2024-08-21	0.640	0.660	0.640	0.660	0.483	80,000
2024-08-20	0.600	0.660	0.600	0.660	0.483	92,000
2024-08-19	0.680	0.680	0.600	0.600	0.439	134,000
2024-08-16	0.670	0.680	0.620	0.680	0.497	186,000
2024-08-15	0.640	0.680	0.630	0.680	0.497	46,000
2024-08-14	0.670	0.710	0.670	0.700	0.512	38,000
2024-08-13	0.630	0.700	0.620	0.700	0.512	130,000
2024-08-09	0.680	0.680	0.640	0.680	0.497	2,000
2024-08-08	0.680	0.680	0.680	0.680	0.497	96,000
2024-08-07	0.680	0.680	0.680	0.680	0.497	36,000
2024-08-06	0.660	0.670	0.660	0.670	0.490	78,000
2024-08-05	0.660	0.680	0.650	0.650	0.475	160,000
2024-08-02	0.620	0.630	0.610	0.630	0.461	132,000
2024-08-01	0.610	0.610	0.590	0.600	0.439	84,000
2024-07-31	0.650	0.650	0.640	0.640	0.468	32,000
2024-07-30	0.650	0.660	0.650	0.660	0.483	20,000
2024-07-29	0.650	0.660	0.650	0.660	0.483	22,000
2024-07-23	0.650	0.650	0.650	0.650	0.475	16,000
2024-07-22	0.630	0.650	0.600	0.650	0.475	178,000
2024-07-19	0.600	0.640	0.590	0.640	0.468	174,000
2024-07-18	0.630	0.640	0.590	0.640	0.468	96,000
2024-07-17	0.690	0.690	0.640	0.640	0.468	56,000
2024-07-16	0.660	0.660	0.650	0.660	0.483	158,000
2024-07-15	0.680	0.680	0.680	0.680	0.497	28,000
2024-07-12	0.700	0.700	0.690	0.690	0.505	24,000
2024-07-11	0.700	0.700	0.700	0.700	0.512	14,000
2024-07-10	0.720	0.720	0.700	0.700	0.512	126,000
2024-07-09	0.720	0.720	0.710	0.720	0.526	34,000
2024-07-08	0.720	0.720	0.720	0.720	0.526	98,000
2024-07-05	0.730	0.730	0.720	0.720	0.526	28,000
2024-07-04	0.750	0.750	0.740	0.740	0.541	12,000
2024-07-02	0.740	0.750	0.740	0.750	0.548	70,000
2024-06-28	0.730	0.740	0.720	0.740	0.541	26,000
2024-06-26	0.730	0.730	0.730	0.730	0.534	28,000
2024-06-25	0.730	0.740	0.730	0.740	0.541	28,000
2024-06-24	0.730	0.730	0.700	0.730	0.534	52,000
2024-06-20	0.740	0.740	0.700	0.700	0.512	30,000
2024-06-19	0.720	0.720	0.710	0.710	0.519	14,000
2024-06-18	0.720	0.720	0.710	0.710	0.519	266,000
2024-06-17	0.730	0.730	0.710	0.710	0.519	198,000
2024-06-14	0.720	0.730	0.700	0.730	0.534	226,000
2024-06-13	0.730	0.730	0.710	0.730	0.534	276,000
2024-06-12	0.730	0.730	0.730	0.730	0.534	28,000
2024-06-11	0.730	0.730	0.720	0.720	0.526	6,000
2024-06-07	0.730	0.730	0.730	0.730	0.534	10,000
2024-06-06	0.730	0.730	0.720	0.720	0.526	10,000
2024-06-05	0.730	0.730	0.730	0.730	0.534	62,000
2024-06-04	0.730	0.730	0.730	0.730	0.534	4,000
2024-06-03	0.730	0.730	0.730	0.730	0.534	16,000
2024-05-31	0.730	0.730	0.730	0.730	0.534	10,000
2024-05-29	0.730	0.730	0.730	0.730	0.534	6,000
2024-05-28	0.740	0.740	0.730	0.730	0.534	122,000
2024-05-27	0.710	0.710	0.710	0.710	0.519	6,000
2024-05-23	0.700	0.700	0.700	0.700	0.512	4,000

← NewerPage 9 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.