Runhua Living Service Group Holdings Limited: O HKD

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

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 3 0.750 0.730 0.750 325,020 0.750 0.730 0.750 0.730 0.750 442,000 0.7353 2.74%
2025-12-19 0 5 0.730 0.720 0.730 1,953,100 0.730 0.720 0.730 0.700 0.740 2,684,000 0.7277 4.29%
2025-12-12 0 5 0.700 0.700 0.710 2,241,540 0.700 0.700 0.710 0.700 0.740 3,162,000 0.7089 -2.78%
2025-12-05 0 5 0.720 0.710 0.720 477,580 0.720 0.710 0.720 0.690 0.730 672,000 0.7107 1.41%
2025-11-28 0 5 0.710 0.700 0.710 2,048,520 0.710 0.700 0.710 0.690 0.760 2,850,000 0.7188 -6.58%
2025-11-21 0 5 0.760 0.740 0.760 1,705,440 0.760 0.740 0.760 0.760 0.780 2,218,000 0.7689 -1.30%
2025-11-14 0 5 0.770 0.770 0.780 2,956,480 0.770 0.770 0.780 0.740 0.790 3,892,000 0.7596 2.67%
2025-11-07 0 5 0.750 0.740 0.750 316,660 0.750 0.740 0.750 0.710 0.750 424,000 0.7468 1.35%
2025-10-31 0 4 0.740 0.720 0.740 433,240 0.740 0.720 0.740 0.720 0.740 594,000 0.7294 4.23%
2025-10-24 0 5 0.710 0.710 0.720 242,820 0.710 0.710 0.720 0.710 0.710 342,000 0.7100 1.43%
2025-10-17 0 5 0.700 0.700 0.720 358,080 0.700 0.700 0.720 0.690 0.710 514,000 0.6967 -1.41%
2025-10-10 0 4 0.710 0.710 0.720 318,180 0.710 0.710 0.720 0.710 0.720 444,000 0.7166 -4.05%
2025-10-03 0 4 0.740 0.730 0.740 839,460 0.740 0.730 0.740 0.710 0.760 1,144,000 0.7338 1.37%
2025-09-26 0 5 0.730 0.730 0.750 546,420 0.730 0.730 0.750 0.700 0.730 760,000 0.7190 2.82%
2025-09-19 0 5 0.710 0.710 0.720 1,334,700 0.710 0.710 0.720 0.660 0.720 1,906,000 0.7003 5.97%
2025-09-12 0 5 0.670 0.670 0.680 477,080 0.670 0.670 0.680 0.650 0.670 714,000 0.6682 0.00%
2025-09-05 0 5 0.670 0.650 0.670 255,980 0.670 0.650 0.670 0.640 0.670 386,000 0.6632 3.08%
2025-08-29 0 5 0.650 0.650 0.670 370,460 0.650 0.650 0.670 0.640 0.680 568,000 0.6522 -2.99%
2025-08-22 0 5 0.670 0.660 0.680 677,520 0.670 0.660 0.680 0.650 0.690 1,014,000 0.6682 -1.47%
2025-08-15 0 5 0.680 0.680 0.690 531,760 0.680 0.680 0.690 0.650 0.690 788,000 0.6748 0.00%
2025-08-08 0 5 0.680 0.660 0.680 630,960 0.680 0.660 0.680 0.610 0.680 976,000 0.6465 0.00%
2025-08-01 0 5 0.680 0.630 0.680 1,676,300 0.680 0.630 0.680 0.610 0.690 2,566,000 0.6533 -4.23%
2025-07-25 0 5 0.710 0.690 0.720 2,821,452 0.710 0.690 0.720 0.624 0.710 4,223,341 0.6681 3.00%
2025-07-18 0 5 0.740 0.730 0.740 3,943,720 0.689 0.680 0.689 0.643 0.801 5,601,676 0.7040 -11.90%
2025-07-11 0 5 0.840 0.840 0.850 4,190,300 0.782 0.782 0.792 0.708 0.801 5,517,941 0.7594 12.00%
2025-07-04 0 4 0.750 0.750 0.760 2,829,840 0.699 0.699 0.708 0.643 0.773 3,916,235 0.7226 8.70%
2025-06-27 0 5 0.690 0.660 0.690 92,460 0.643 0.615 0.643 0.615 0.643 148,147 0.6241 7.81%
2025-06-20 0 5 0.640 0.640 0.690 93,820 0.596 0.596 0.643 0.578 0.633 156,735 0.5986 1.59%
2025-06-13 0 5 0.630 0.620 0.640 45,080 0.587 0.578 0.596 0.578 0.596 77,294 0.5832 -3.08%
2025-06-06 0 5 0.650 0.620 0.650 1,240 0.605 0.578 0.605 0.578 0.578 2,147 0.5775 0.00%
2025-05-30 0 5 0.650 0.640 0.660 274,660 0.605 0.596 0.615 0.559 0.605 468,059 0.5868 4.84%
2025-05-23 0 5 0.620 0.610 0.620 381,120 0.578 0.568 0.578 0.550 0.578 684,912 0.5565 1.64%
2025-05-16 0 5 0.610 0.600 0.610 303,560 0.568 0.559 0.568 0.550 0.568 543,206 0.5588 3.39%
2025-05-09 0 4 0.590 0.590 0.600 181,780 0.550 0.550 0.559 0.531 0.559 332,794 0.5462 1.72%
2025-05-02 0 4 0.580 0.580 0.590 230,100 0.540 0.540 0.550 0.531 0.540 429,412 0.5358 -3.33%
2025-04-25 0 4 0.600 0.590 0.600 68,380 0.559 0.550 0.559 0.540 0.568 122,382 0.5587 -1.64%
2025-04-17 0 4 0.610 0.590 0.620 79,640 0.568 0.550 0.578 0.531 0.596 146,000 0.5455 0.00%
2025-04-11 0 5 0.610 0.580 0.610 229,340 0.568 0.540 0.568 0.531 0.587 420,824 0.5450 -6.15%
2025-04-03 0 4 0.650 0.580 0.690 170,660 0.605 0.540 0.643 0.540 0.605 302,735 0.5637 -5.80%
2025-03-28 0 5 0.690 0.600 0.690 2,760 0.643 0.559 0.643 0.643 0.643 4,294 0.6427 -1.43%
2025-03-21 0 5 0.700 0.620 0.700 428,680 0.652 0.578 0.652 0.522 0.671 772,941 0.5546 16.67%
2025-03-14 0 5 0.600 0.580 0.620 0 0.559 0.540 0.578 - - 0 - 0.00%
2025-03-07 0 5 0.600 0.590 0.600 52,880 0.559 0.550 0.559 0.531 0.559 98,765 0.5354 0.00%
2025-02-28 0 5 0.600 0.600 0.620 20,420 0.559 0.559 0.578 0.540 0.568 36,500 0.5595 -1.64%
2025-02-21 0 5 0.610 0.590 0.610 307,380 0.568 0.550 0.568 0.540 0.615 558,235 0.5506 0.00%
2025-02-14 0 5 0.610 0.590 0.610 117,060 0.568 0.550 0.568 0.531 0.587 216,853 0.5398 3.39%
2025-02-07 0 5 0.590 0.590 0.600 72,640 0.550 0.550 0.559 0.540 0.578 130,971 0.5546 -3.28%
2025-01-28 0 2 0.610 0.570 0.610 97,680 0.568 0.531 0.568 0.578 0.578 171,765 0.5687 -1.61%
2025-01-24 0 5 0.620 0.570 0.620 22,360 0.578 0.531 0.578 0.540 0.578 40,794 0.5481 3.33%
2025-01-17 0 5 0.600 0.580 0.600 47,400 0.559 0.540 0.559 0.531 0.559 88,029 0.5385 0.00%
2025-01-10 0 5 0.600 0.580 0.600 34,160 0.559 0.540 0.559 0.540 0.559 62,265 0.5486 -3.23%
2025-01-03 0 4 0.620 0.580 0.620 24,840 0.578 0.540 0.578 0.531 0.578 45,088 0.5509 3.33%
2024-12-27 0 3 0.600 0.590 0.600 60,900 0.559 0.550 0.559 0.531 0.559 111,647 0.5455 0.00%
2024-12-20 0 5 0.600 0.570 0.600 289,280 0.559 0.531 0.559 0.522 0.578 526,029 0.5499 -3.23%
2024-12-13 0 5 0.620 0.600 0.620 315,440 0.578 0.559 0.578 0.550 0.596 558,235 0.5651 0.00%
2024-12-06 0 5 0.620 0.580 0.620 367,180 0.578 0.540 0.578 0.531 0.578 674,176 0.5446 3.33%
2024-11-29 0 5 0.600 0.550 0.600 532,220 0.559 0.512 0.559 0.503 0.605 1,026,294 0.5186 5.26%
2024-11-22 0 5 0.570 0.530 0.570 384,240 0.531 0.494 0.531 0.484 0.578 740,735 0.5187 -9.52%
2024-11-15 0 5 0.630 0.600 0.630 948,780 0.587 0.559 0.587 0.568 0.699 1,528,706 0.6206 -11.27%
2024-11-08 0 5 0.840 0.830 0.850 7,280,800 0.661 0.653 0.669 0.583 0.669 11,575,611 0.6290 1.20%
2024-11-01 0 5 0.830 0.820 0.840 19,771,835 0.653 0.646 0.661 0.472 1.055 26,259,198 0.7529 27.69%
2024-10-25 0 5 0.650 0.640 0.650 1,002,280 0.512 0.504 0.512 0.457 0.512 2,049,927 0.4889 6.56%
2024-10-18 0 5 0.610 0.600 0.610 862,900 0.480 0.472 0.480 0.433 0.480 1,894,976 0.4554 5.17%
2024-10-10 0 4 0.580 0.560 0.580 792,700 0.457 0.441 0.457 0.394 0.496 1,834,012 0.4322 0.00%
2024-10-04 0 4 0.580 0.570 0.580 390,060 0.457 0.449 0.457 0.449 0.504 833,180 0.4682 -6.45%
2024-09-27 0 5 0.620 0.600 0.620 758,280 0.488 0.472 0.488 0.449 0.512 1,625,717 0.4664 5.08%
2024-09-20 0 4 0.590 0.570 0.580 900,540 0.465 0.449 0.457 0.457 0.528 1,877,195 0.4797 -6.35%
2024-09-13 0 5 0.630 0.600 0.630 1,063,320 0.496 0.472 0.496 0.472 0.504 2,182,017 0.4873 1.61%
2024-09-05 0 4 0.620 0.600 0.630 649,500 0.488 0.472 0.496 0.465 0.496 1,351,377 0.4806 -1.59%
2024-08-30 0 5 0.630 0.620 0.630 926,920 0.496 0.488 0.496 0.480 0.528 1,950,860 0.4751 -7.35%
2024-08-23 0 5 0.680 0.630 0.680 237,960 0.535 0.496 0.535 0.472 0.535 480,094 0.4957 0.00%
2024-08-16 0 5 0.680 0.620 0.750 258,100 0.535 0.488 0.591 0.488 0.559 508,036 0.5080 0.00%
2024-08-09 0 5 0.680 0.640 0.680 249,840 0.535 0.504 0.535 0.512 0.535 472,474 0.5288 7.94%
2024-08-02 0 5 0.630 0.600 0.680 180,520 0.496 0.472 0.535 0.465 0.520 368,326 0.4901 -3.08%
2024-07-26 0 5 0.650 0.600 0.680 119,320 0.512 0.472 0.535 0.472 0.512 246,398 0.4843 1.56%
2024-07-19 0 5 0.640 0.590 0.670 321,000 0.504 0.465 0.528 0.465 0.543 650,287 0.4936 -7.25%
2024-07-12 0 5 0.690 0.680 0.700 210,720 0.543 0.535 0.551 0.543 0.567 375,947 0.5605 -4.17%
2024-07-05 0 4 0.720 0.710 0.720 81,460 0.567 0.559 0.567 0.567 0.591 139,710 0.5831 -2.70%
2024-06-28 0 5 0.740 0.720 0.740 96,500 0.583 0.567 0.583 0.551 0.583 170,192 0.5670 5.71%
2024-06-21 0 5 0.700 0.700 0.720 364,180 0.551 0.551 0.567 0.551 0.583 645,206 0.5644 -4.11%
2024-06-14 0 4 0.730 0.710 0.810 387,280 0.575 0.559 0.638 0.551 0.575 680,769 0.5689 0.00%
2024-06-07 0 5 0.730 0.730 0.780 74,500 0.575 0.575 0.614 0.567 0.575 129,549 0.5751 0.00%
2024-05-31 0 5 0.730 0.720 0.810 106,220 0.575 0.567 0.638 0.559 0.583 182,893 0.5808 4.29%
2024-05-24 0 5 0.700 0.700 0.710 96,640 0.551 0.551 0.559 0.535 0.559 175,273 0.5514 7.69%
2024-05-17 0 4 0.650 0.650 0.700 75,920 0.512 0.512 0.551 0.512 0.551 142,250 0.5337 -4.41%
2024-05-10 0 5 0.680 0.670 0.700 1,138,180 0.535 0.528 0.551 0.528 0.583 2,009,284 0.5665 1.49%
2024-05-03 0 4 0.670 0.620 0.670 81,880 0.528 0.488 0.528 0.512 0.567 154,951 0.5284 1.52%
2024-04-26 0 5 0.660 0.660 0.690 757,040 0.520 0.520 0.543 0.512 0.583 1,313,274 0.5765 -2.94%
2024-04-19 0 5 0.680 0.680 0.710 4,315,520 0.535 0.535 0.559 0.449 0.583 7,889,806 0.5470 4.62%
2024-04-12 0 5 0.650 0.590 0.650 1,556,280 0.512 0.465 0.512 0.449 0.559 3,020,277 0.5153 -8.45%
2024-04-05 0 3 0.710 0.610 0.720 610,600 0.559 0.480 0.567 0.488 0.559 1,168,484 0.5226 0.00%
2024-03-28 0 4 0.710 0.600 0.710 23,820 0.559 0.472 0.559 0.512 0.559 45,723 0.5210 4.41%
2024-03-22 0 5 0.680 0.680 0.710 1,159,600 0.535 0.535 0.559 0.512 0.606 2,072,789 0.5594 -2.86%
2024-03-15 0 5 0.700 0.670 0.780 1,210,740 0.551 0.528 0.614 0.472 0.614 2,253,142 0.5374 6.06%
2024-03-08 0 5 0.660 0.660 0.700 857,120 0.520 0.520 0.551 0.504 0.583 1,511,408 0.5671 -10.81%
2024-03-01 0 5 0.740 0.700 0.740 337,420 0.583 0.551 0.583 0.551 0.622 553,760 0.6093 -1.33%
2024-02-23 0 5 0.750 0.660 0.750 1,131,140 0.591 0.520 0.591 0.449 0.591 2,331,887 0.4851 15.38%
2024-02-16 0 3 0.650 0.600 0.700 698,580 0.512 0.472 0.551 0.480 0.551 1,277,712 0.5467 1.56%
2024-02-09 0 5 0.640 0.570 0.690 1,290,652 0.504 0.449 0.543 0.409 0.551 2,496,745 0.5169 -9.86%
2024-02-02 0 5 0.710 0.670 0.720 3,198,681 0.559 0.528 0.567 0.528 0.583 5,575,982 0.5737 0.00%
2024-01-26 0 5 0.710 0.670 0.710 377,580 0.559 0.528 0.559 0.520 0.575 665,528 0.5673 2.90%
2024-01-19 0 5 0.690 0.670 0.700 1,009,400 0.543 0.528 0.551 0.543 0.575 1,765,427 0.5718 -1.43%
2024-01-12 0 5 0.700 0.680 0.700 769,180 0.551 0.535 0.551 0.535 0.575 1,356,457 0.5671 -7.89%
2024-01-05 0 4 0.760 0.690 0.750 1,878,600 0.598 0.543 0.591 0.535 0.614 3,327,639 0.5645 -1.30%
2023-12-29 0 3 0.770 0.740 0.790 127,800 0.606 0.583 0.622 0.583 0.622 210,835 0.6062 0.00%
2023-12-22 0 5 0.770 0.720 0.800 1,890,300 0.606 0.567 0.630 0.575 0.630 3,152,366 0.5996 -3.75%
2023-12-15 0 5 0.800 0.720 0.800 894,560 0.630 0.567 0.630 0.559 0.630 1,516,489 0.5899 0.00%
2023-12-08 0 5 0.800 0.730 0.800 2,445,460 0.630 0.575 0.630 0.575 0.685 4,054,131 0.6032 -5.88%
2023-12-01 0 5 0.850 0.770 0.850 2,225,840 0.669 0.606 0.669 0.598 0.709 3,523,233 0.6318 -1.16%
2023-11-24 0 5 0.860 0.810 0.860 3,996,780 0.677 0.638 0.677 0.622 0.756 5,903,384 0.6770 -6.52%
2023-11-17 0 5 0.920 0.910 0.950 1,104,820 0.724 0.716 0.748 0.724 0.787 1,442,824 0.7657 -7.07%
2023-11-10 0 5 0.990 0.950 1.070 5,543,280 0.779 0.748 0.842 0.756 0.787 7,176,015 0.7725 0.00%
2023-11-03 0 5 0.990 0.960 0.990 6,220,140 0.779 0.756 0.779 0.716 0.803 8,034,597 0.7742 0.00%
2023-10-27 0 4 0.990 0.950 1.000 2,969,420 0.779 0.748 0.787 0.716 0.811 3,769,630 0.7877 -5.71%
2023-10-20 0 5 1.050 0.990 1.050 13,116,120 0.827 0.779 0.827 0.756 0.842 16,828,708 0.7794 5.00%
2023-10-13 0 5 1.000 0.900 1.000 8,405,560 0.787 0.709 0.787 0.653 0.811 11,207,284 0.7500 14.94%
2023-10-06 0 4 0.870 0.850 0.870 6,686,920 0.685 0.669 0.685 0.677 0.787 9,149,737 0.7308 -11.22%
2023-09-29 0 5 0.980 0.930 0.980 9,448,900 0.772 0.732 0.772 0.716 0.779 12,418,951 0.7608 -7.55%
2023-09-22 0 5 1.060 0.950 1.050 13,719,520 0.835 0.748 0.827 0.709 0.858 17,788,896 0.7712 3.92%
2023-09-15 0 5 1.020 1.000 1.020 10,312,100 0.803 0.787 0.803 0.803 0.929 12,225,897 0.8435 -10.53%
2023-09-07 0 4 1.140 1.140 1.160 8,927,520 0.898 0.898 0.913 0.890 1.016 9,424,076 0.9473 -8.80%
2023-08-31 0 4 1.250 1.240 1.270 11,863,380 0.984 0.976 1.000 0.898 1.008 12,429,112 0.9545 9.65%
2023-08-25 0 5 1.140 1.110 1.150 9,314,380 0.898 0.874 0.905 0.882 0.976 10,272,497 0.9067 -3.39%
2023-08-18 0 5 1.180 1.170 1.180 9,982,660 0.929 0.921 0.929 0.929 1.024 10,257,256 0.9732 -8.53%
2023-08-11 0 5 1.290 1.270 1.300 13,628,420 1.016 1.000 1.024 0.929 1.220 12,662,809 1.0763 -7.86%
2023-08-04 0 5 1.400 1.320 1.400 10,118,880 1.102 1.039 1.102 0.842 1.102 11,100,597 0.9116 23.89%
2023-07-28 0 5 1.130 1.090 1.130 11,841,220 0.890 0.858 0.890 0.850 0.945 13,241,970 0.8942 -7.38%
2023-07-21 0 4 1.220 1.080 1.210 7,741,700 0.961 0.850 0.953 0.866 1.008 8,331,798 0.9292 4.27%
2023-07-14 0 5 1.170 1.100 1.180 7,870,540 0.921 0.866 0.929 0.882 0.968 8,461,347 0.9302 0.86%
2023-07-07 0 5 1.160 1.080 1.170 9,568,840 0.913 0.850 0.921 0.898 0.968 10,422,368 0.9181 0.87%
2023-06-30 0 5 1.150 1.140 1.200 14,056,580 0.905 0.898 0.945 0.842 0.984 15,154,727 0.9275 -6.50%
2023-06-23 0 4 1.230 1.150 1.240 9,071,000 0.968 0.905 0.976 0.866 0.992 9,827,965 0.9230 6.03%
2023-06-16 0 5 1.160 1.150 1.180 6,825,180 0.913 0.905 0.929 0.913 1.024 7,122,671 0.9582 -7.94%
2023-06-09 0 5 1.260 1.250 1.300 7,442,380 0.992 0.984 1.024 0.976 1.031 7,424,953 1.0023 -0.79%
2023-06-02 0 5 1.270 1.230 1.280 9,177,620 1.000 0.968 1.008 0.976 1.031 9,124,335 1.0058 -0.78%
2023-05-25 0 4 1.280 1.280 1.290 9,987,860 1.008 1.008 1.016 0.976 1.126 9,860,988 1.0129 -4.48%
2023-05-19 0 5 1.340 1.300 1.380 10,004,040 1.055 1.024 1.087 1.031 1.102 9,492,661 1.0539 -2.90%
2023-05-12 0 5 1.380 1.380 1.400 15,476,160 1.087 1.087 1.102 1.039 1.157 14,298,686 1.0823 -4.17%
2023-05-05 0 4 1.440 1.400 1.440 11,441,280 1.134 1.102 1.134 1.008 1.220 10,582,399 1.0812 10.77%
2023-04-28 0 5 1.300 1.230 1.300 19,581,420 1.024 0.968 1.024 0.929 1.110 18,751,626 1.0443 -2.99%
2023-04-21 0 5 1.340 1.340 1.400 16,187,520 1.055 1.055 1.102 1.031 1.260 14,933,732 1.0840 -2.19%
2023-04-14 0 4 1.370 1.210 1.370 10,516,700 1.079 0.953 1.079 0.921 1.094 9,881,309 1.0643 0.00%
2023-04-06 0 3 1.370 1.360 1.440 13,208,560 1.079 1.071 1.134 0.905 1.150 13,023,514 1.0142 15.13%
2023-03-31 0 5 1.190 1.160 1.200 12,348,100 0.937 0.913 0.945 0.913 0.976 13,089,559 0.9434 -1.65%
2023-03-24 0 5 1.210 1.210 1.250 12,633,360 0.953 0.953 0.984 0.945 1.024 12,754,255 0.9905 -3.97%
2023-03-17 0 5 1.260 1.220 1.290 11,755,460 0.992 0.961 1.016 0.921 1.016 12,093,808 0.9720 4.13%
2023-03-10 0 5 1.210 1.190 1.210 10,200,620 0.953 0.937 0.953 0.858 1.024 10,770,373 0.9471 -1.63%
2023-03-03 0 5 1.230 1.200 1.240 11,011,460 0.968 0.945 0.976 0.905 0.984 11,585,771 0.9504 0.00%
2023-02-24 0 5 1.230 1.200 1.250 17,425,940 0.968 0.945 0.984 0.945 1.016 17,730,472 0.9828 -2.38%
2023-02-17 0 5 1.260 1.220 1.260 17,806,560 0.992 0.961 0.992 0.945 1.008 18,131,821 0.9821 0.80%
2023-02-10 0 5 1.250 1.250 1.270 12,698,060 0.984 0.984 1.000 0.976 1.008 12,761,876 0.9950 -2.34%
2023-02-03 0 5 1.280 1.250 1.280 10,532,540 1.008 0.984 1.008 0.905 1.063 10,432,529 1.0096 -1.54%
2023-01-27 0 2 1.300 1.300 1.320 4,087,440 1.024 1.024 1.039 0.992 1.094 3,947,443 1.0355 0.00%
2023-01-20 0 4 1.300 1.300 1.310 53,243,780 1.024 1.024 1.031 0.968 1.181 50,686,797 1.0504

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top