Runhua Living Service Group Holdings Limited 2455
HKEX · Hong Kong SAR China · Finance
HKD 0.7700+0.05 (+6.94%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.77 | +6.94% | HKD 0.72 | HKD 0.80 | HKD 0.71 | 398.00K |
| 2026-09-30 | HKD 0.72 | +0.70% | HKD 0.71 | HKD 0.73 | HKD 0.71 | 296.00K |
| 2026-09-29 | HKD 0.71 | +1.42% | HKD 0.71 | HKD 0.73 | HKD 0.70 | 392.00K |
| 2026-09-28 | HKD 0.70 | -3.42% | HKD 0.73 | HKD 0.73 | HKD 0.70 | 438.00K |
| 2026-09-25 | HKD 0.73 | +4.29% | HKD 0.70 | HKD 0.73 | HKD 0.70 | 258.00K |
| 2026-09-24 | HKD 0.70 | 0.00% | HKD 0.70 | HKD 0.70 | HKD 0.69 | 592.00K |
| 2026-09-23 | HKD 0.70 | -2.78% | HKD 0.71 | HKD 0.71 | HKD 0.70 | 342.00K |
| 2026-09-22 | HKD 0.72 | 0.00% | HKD 0.72 | HKD 0.72 | HKD 0.72 | 0 |
| 2026-09-21 | HKD 0.72 | +1.41% | HKD 0.71 | HKD 0.74 | HKD 0.70 | 280.00K |
| 2026-09-18 | HKD 0.71 | -1.39% | HKD 0.72 | HKD 0.73 | HKD 0.71 | 96.00K |
| 2026-09-17 | HKD 0.72 | +1.41% | HKD 0.71 | HKD 0.72 | HKD 0.71 | 230.00K |
| 2026-09-16 | HKD 0.71 | +1.43% | HKD 0.70 | HKD 0.75 | HKD 0.70 | 464.00K |
| 2026-09-15 | HKD 0.70 | +0.72% | HKD 0.69 | HKD 0.73 | HKD 0.69 | 140.00K |
| 2026-09-14 | HKD 0.69 | +0.72% | HKD 0.69 | HKD 0.69 | HKD 0.68 | 256.00K |
| 2026-09-11 | HKD 0.69 | 0.00% | HKD 0.69 | HKD 0.69 | HKD 0.68 | 136.00K |
| 2026-09-10 | HKD 0.69 | +0.73% | HKD 0.69 | HKD 0.69 | HKD 0.69 | 82.00K |
| 2026-09-09 | HKD 0.69 | -0.72% | HKD 0.69 | HKD 0.69 | HKD 0.68 | 132.00K |
| 2026-09-08 | HKD 0.69 | +0.73% | HKD 0.69 | HKD 0.69 | HKD 0.69 | 152.00K |
| 2026-09-07 | HKD 0.69 | 0.00% | HKD 0.69 | HKD 0.69 | HKD 0.69 | 90.00K |
| 2026-09-04 | HKD 0.69 | +0.74% | HKD 0.68 | HKD 0.69 | HKD 0.68 | 150.00K |
| 2026-09-03 | HKD 0.68 | +1.49% | HKD 0.67 | HKD 0.68 | HKD 0.67 | 98.00K |
| 2026-09-02 | HKD 0.67 | +0.75% | HKD 0.67 | HKD 0.67 | HKD 0.67 | 24.00K |
| 2026-09-01 | HKD 0.67 | -1.48% | HKD 0.68 | HKD 0.68 | HKD 0.66 | 212.00K |
| 2026-08-31 | HKD 0.68 | +3.05% | HKD 0.66 | HKD 0.68 | HKD 0.66 | 154.00K |
| 2026-08-28 | HKD 0.65 | -2.24% | HKD 0.67 | HKD 0.67 | HKD 0.65 | 150.00K |
| 2026-08-27 | HKD 0.67 | -2.90% | HKD 0.68 | HKD 0.68 | HKD 0.67 | 26.00K |
| 2026-08-26 | HKD 0.69 | +1.47% | HKD 0.68 | HKD 0.69 | HKD 0.68 | 232.00K |
| 2026-08-25 | HKD 0.68 | 0.00% | HKD 0.68 | HKD 0.68 | HKD 0.68 | 30.00K |
| 2026-08-24 | HKD 0.68 | +0.74% | HKD 0.68 | HKD 0.68 | HKD 0.68 | 14.00K |
| 2026-08-21 | HKD 0.68 | +0.75% | HKD 0.68 | HKD 0.68 | HKD 0.68 | 62.00K |
| 2026-08-20 | HKD 0.67 | 0.00% | HKD 0.67 | HKD 0.67 | HKD 0.67 | 0 |
| 2026-08-19 | HKD 0.67 | 0.00% | HKD 0.68 | HKD 0.67 | HKD 0.64 | 198.00K |
| 2026-08-18 | HKD 0.67 | -1.47% | HKD 0.68 | HKD 0.68 | HKD 0.67 | 6.00K |
| 2026-08-17 | HKD 0.68 | 0.00% | HKD 0.68 | HKD 0.68 | HKD 0.68 | 0 |
| 2026-08-14 | HKD 0.68 | 0.00% | HKD 0.68 | HKD 0.68 | HKD 0.67 | 72.00K |
| 2026-08-13 | HKD 0.68 | +1.49% | HKD 0.68 | HKD 0.68 | HKD 0.68 | 64.00K |
| 2026-08-12 | HKD 0.67 | 0.00% | HKD 0.67 | HKD 0.67 | HKD 0.67 | 120.00K |
| 2026-08-11 | HKD 0.67 | -0.74% | HKD 0.68 | HKD 0.68 | HKD 0.67 | 122.00K |
| 2026-08-10 | HKD 0.68 | -0.74% | HKD 0.68 | HKD 0.68 | HKD 0.68 | 80.00K |
| 2026-08-07 | HKD 0.68 | +0.74% | HKD 0.68 | HKD 0.68 | HKD 0.68 | 60.00K |
| 2026-08-06 | HKD 0.68 | +0.75% | HKD 0.67 | HKD 0.68 | HKD 0.67 | 66.00K |
| 2026-08-05 | HKD 0.67 | 0.00% | HKD 0.67 | HKD 0.68 | HKD 0.66 | 244.00K |
| 2026-08-04 | HKD 0.67 | 0.00% | HKD 0.67 | HKD 0.67 | HKD 0.67 | 0 |
| 2026-08-03 | HKD 0.67 | 0.00% | HKD 0.66 | HKD 0.67 | HKD 0.65 | 138.00K |
| 2026-07-31 | HKD 0.67 | +1.52% | HKD 0.66 | HKD 0.67 | HKD 0.66 | 68.00K |
| 2026-07-30 | HKD 0.66 | -1.49% | HKD 0.67 | HKD 0.67 | HKD 0.63 | 278.00K |
| 2026-07-29 | HKD 0.67 | 0.00% | HKD 0.67 | HKD 0.67 | HKD 0.67 | 34.00K |
| 2026-07-28 | HKD 0.67 | -1.47% | HKD 0.67 | HKD 0.68 | HKD 0.67 | 132.00K |
| 2026-07-27 | HKD 0.68 | 0.00% | HKD 0.68 | HKD 0.68 | HKD 0.68 | 120.00K |
| 2026-07-24 | HKD 0.68 | 0.00% | HKD 0.68 | HKD 0.68 | HKD 0.68 | 32.00K |
| 2026-07-23 | HKD 0.68 | 0.00% | HKD 0.68 | HKD 0.68 | HKD 0.68 | 92.00K |
| 2026-07-22 | HKD 0.68 | 0.00% | HKD 0.68 | HKD 0.68 | HKD 0.68 | 108.00K |
| 2026-07-21 | HKD 0.68 | -1.45% | HKD 0.68 | HKD 0.68 | HKD 0.68 | 22.00K |
| 2026-07-20 | HKD 0.69 | -1.43% | HKD 0.69 | HKD 0.69 | HKD 0.69 | 0 |
| 2026-07-17 | HKD 0.70 | 0.00% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 20.00K |
| 2026-07-16 | HKD 0.70 | +1.45% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 0 |
| 2026-07-15 | HKD 0.69 | 0.00% | HKD 0.68 | HKD 0.69 | HKD 0.68 | 52.00K |
| 2026-07-14 | HKD 0.69 | 0.00% | HKD 0.69 | HKD 0.69 | HKD 0.69 | 60.00K |
| 2026-07-13 | HKD 0.69 | +2.99% | HKD 0.69 | HKD 0.69 | HKD 0.69 | 0 |
| 2026-07-10 | HKD 0.67 | -2.90% | HKD 0.67 | HKD 0.67 | HKD 0.67 | 2.00K |
| 2026-07-09 | HKD 0.69 | 0.00% | HKD 0.69 | HKD 0.69 | HKD 0.69 | 0 |
| 2026-07-08 | HKD 0.69 | 0.00% | HKD 0.69 | HKD 0.69 | HKD 0.69 | 10.00K |
| 2026-07-07 | HKD 0.69 | 0.00% | HKD 0.69 | HKD 0.69 | HKD 0.69 | 0 |
| 2026-07-06 | HKD 0.69 | -1.43% | HKD 0.69 | HKD 0.69 | HKD 0.69 | 0 |
| 2026-07-03 | HKD 0.70 | 0.00% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 0 |
| 2026-07-02 | HKD 0.70 | +2.94% | HKD 0.66 | HKD 0.70 | HKD 0.70 | 16.00K |
| 2026-06-30 | HKD 0.68 | -1.45% | HKD 0.69 | HKD 0.70 | HKD 0.68 | 124.00K |
| 2026-06-29 | HKD 0.69 | -1.43% | HKD 0.70 | HKD 0.70 | HKD 0.69 | 140.00K |
| 2026-06-26 | HKD 0.70 | +4.48% | HKD 0.66 | HKD 0.70 | HKD 0.66 | 38.00K |
| 2026-06-25 | HKD 0.67 | 0.00% | HKD 0.67 | HKD 0.67 | HKD 0.67 | 88.00K |
| 2026-06-24 | HKD 0.67 | -4.29% | HKD 0.70 | HKD 0.68 | HKD 0.66 | 180.00K |
| 2026-06-23 | HKD 0.70 | -2.78% | HKD 0.71 | HKD 0.71 | HKD 0.70 | 80.00K |
| 2026-06-22 | HKD 0.72 | -1.37% | HKD 0.72 | HKD 0.72 | HKD 0.72 | 8.00K |
| 2026-06-18 | HKD 0.73 | +4.29% | HKD 0.71 | HKD 0.74 | HKD 0.70 | 74.00K |
| 2026-06-17 | HKD 0.70 | -4.11% | HKD 0.73 | HKD 0.72 | HKD 0.70 | 460.00K |
| 2026-06-16 | HKD 0.73 | 0.00% | HKD 0.73 | HKD 0.75 | HKD 0.73 | 216.00K |
| 2026-06-15 | HKD 0.73 | -2.67% | HKD 0.75 | HKD 0.75 | HKD 0.73 | 288.00K |
| 2026-06-12 | HKD 0.75 | -1.32% | HKD 0.76 | HKD 0.76 | HKD 0.75 | 56.00K |
| 2026-06-11 | HKD 0.76 | -2.56% | HKD 0.76 | HKD 0.76 | HKD 0.74 | 106.00K |
| 2026-06-10 | HKD 0.78 | 0.00% | HKD 0.77 | HKD 0.78 | HKD 0.77 | 54.00K |
| 2026-06-09 | HKD 0.78 | -4.88% | HKD 0.82 | HKD 0.82 | HKD 0.76 | 80.00K |
| 2026-06-08 | HKD 0.82 | -1.20% | HKD 0.82 | HKD 0.82 | HKD 0.82 | 0 |
| 2026-06-05 | HKD 0.83 | +6.41% | HKD 0.80 | HKD 0.85 | HKD 0.77 | 482.00K |
| 2026-06-04 | HKD 0.78 | 0.00% | HKD 0.79 | HKD 0.80 | HKD 0.79 | 14.00K |
| 2026-06-03 | HKD 0.78 | +1.30% | HKD 0.78 | HKD 0.78 | HKD 0.78 | 0 |
| 2026-06-02 | HKD 0.77 | +1.32% | HKD 0.80 | HKD 0.80 | HKD 0.76 | 86.00K |
| 2026-06-01 | HKD 0.76 | 0.00% | HKD 0.80 | HKD 0.80 | HKD 0.76 | 70.00K |
| 2026-05-29 | HKD 0.76 | +1.33% | HKD 0.76 | HKD 0.80 | HKD 0.76 | 324.00K |
| 2026-05-28 | HKD 0.75 | 0.00% | HKD 0.75 | HKD 0.77 | HKD 0.75 | 154.00K |
| 2026-05-27 | HKD 0.75 | 0.00% | HKD 0.81 | HKD 0.81 | HKD 0.75 | 52.00K |