Runhua Living Service Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02455  2023-01-17    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 0.750 0.730 0.750 4,997,240 0.750 0.730 0.750 0.690 0.750 6,960,000 0.7180 5.63%
2025-11-28 0 20 0.710 0.700 0.710 7,027,100 0.710 0.700 0.710 0.690 0.790 9,384,000 0.7488 -4.05%
2025-10-31 0 20 0.740 0.720 0.740 1,622,140 0.740 0.720 0.740 0.690 0.760 2,258,000 0.7184 -2.63%
2025-09-30 0 22 0.760 0.750 0.780 3,183,820 0.760 0.750 0.780 0.640 0.760 4,546,000 0.7004 16.92%
2025-08-29 0 21 0.650 0.650 0.670 2,377,580 0.650 0.650 0.670 0.610 0.690 3,606,000 0.6593 1.56%
2025-07-31 0 22 0.640 0.630 0.640 15,294,732 0.640 0.630 0.640 0.610 0.801 21,565,194 0.7092 -0.43%
2025-06-30 0 21 0.690 0.670 0.690 232,600 0.643 0.624 0.643 0.578 0.643 384,324 0.6052 6.15%
2025-05-30 0 20 0.650 0.640 0.660 1,141,120 0.605 0.596 0.615 0.531 0.605 2,028,971 0.5624 14.04%
2025-04-30 0 19 0.570 0.570 0.590 688,160 0.531 0.531 0.550 0.531 0.605 1,264,618 0.5442 -5.00%
2025-03-31 0 21 0.600 0.580 0.630 574,280 0.559 0.540 0.587 0.522 0.671 1,032,735 0.5561 0.00%
2025-02-28 0 20 0.600 0.600 0.620 517,500 0.559 0.559 0.578 0.531 0.615 942,559 0.5490 -1.64%
2025-01-28 0 19 0.610 0.570 0.610 208,860 0.568 0.531 0.568 0.531 0.578 375,735 0.5559 -1.61%
2024-12-31 0 20 0.620 0.570 0.620 1,050,380 0.578 0.531 0.578 0.522 0.596 1,902,294 0.5522 3.33%
2024-11-29 0 21 0.600 0.550 0.600 10,037,600 0.559 0.512 0.559 0.484 0.699 16,240,504 0.6181 -11.27%
2024-10-31 0 21 0.800 0.800 0.810 21,886,915 0.630 0.630 0.638 0.394 1.055 31,415,768 0.6967 31.15%
2024-09-30 0 19 0.610 0.600 0.610 3,412,940 0.480 0.472 0.480 0.449 0.528 7,122,671 0.4792 -3.17%
2024-08-30 0 22 0.630 0.620 0.630 1,805,340 0.496 0.488 0.496 0.465 0.559 3,685,804 0.4898 -1.56%
2024-07-31 0 22 0.640 0.610 0.670 780,500 0.504 0.480 0.528 0.465 0.591 1,506,328 0.5181 -13.51%
2024-06-28 0 19 0.740 0.720 0.740 922,460 0.583 0.567 0.583 0.551 0.583 1,625,717 0.5674 1.37%
2024-05-31 0 21 0.730 0.720 0.810 1,458,220 0.575 0.567 0.638 0.512 0.583 2,588,446 0.5634 8.96%
2024-04-30 0 20 0.670 0.660 0.690 7,280,060 0.528 0.520 0.543 0.449 0.583 13,468,046 0.5405 -5.63%
2024-03-28 0 20 0.710 0.600 0.710 3,251,280 0.559 0.472 0.559 0.472 0.614 5,883,062 0.5527 -6.58%
2024-02-29 0 19 0.760 0.720 0.760 4,325,972 0.598 0.567 0.598 0.409 0.622 8,201,995 0.5274 5.56%
2024-01-31 0 22 0.720 0.710 0.720 6,365,261 0.567 0.559 0.567 0.520 0.614 11,149,142 0.5709 -6.49%
2023-12-29 0 19 0.770 0.740 0.790 5,535,060 0.606 0.583 0.622 0.559 0.685 9,213,241 0.6008 -11.49%
2023-11-30 0 22 0.870 0.760 0.880 17,481,980 0.685 0.598 0.693 0.598 0.787 23,938,678 0.7303 -13.00%
2023-10-31 0 20 1.000 0.920 1.000 32,609,960 0.787 0.724 0.787 0.653 0.842 42,817,312 0.7616 2.04%
2023-09-29 0 19 0.980 0.930 0.980 42,408,040 0.772 0.732 0.772 0.709 1.016 51,857,821 0.8178 -21.60%
2023-08-31 0 23 1.250 1.240 1.270 51,845,720 0.984 0.976 1.000 0.866 1.220 53,247,301 0.9737 10.62%
2023-07-31 0 20 1.130 1.100 1.130 40,084,300 0.890 0.866 0.890 0.842 1.008 43,932,452 0.9124 -1.74%
2023-06-30 0 21 1.150 1.140 1.200 42,189,100 0.905 0.898 0.945 0.842 1.031 44,308,399 0.9522 -10.16%
2023-05-31 0 21 1.280 1.230 1.280 51,293,000 1.008 0.968 1.008 0.976 1.220 48,580,986 1.0558 -1.54%
2023-04-28 0 17 1.300 1.230 1.300 59,494,200 1.024 0.968 1.024 0.905 1.260 56,590,181 1.0513 9.24%
2023-03-31 0 23 1.190 1.160 1.200 55,559,840 0.937 0.913 0.945 0.858 1.024 57,773,906 0.9617 -2.46%
2023-02-28 0 20 1.220 1.190 1.230 55,610,000 0.961 0.937 0.968 0.929 1.031 56,417,448 0.9857 -7.58%
2023-01-31 0 8 1.320 1.260 1.320 62,573,480 1.039 0.992 1.039 0.905 1.181 59,793,350 1.0465

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top