Redco Healthy Living Company Limited (HKG:2370)
Hong Kong · Delayed Price · Currency is HKD 1.010
-0.050 (-4.72%)
At close: May 29, 2026
HKG:2370 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.04 | 1.04 | 0.97 | 1.02 | 1.02 | -3.77% | 138,000 |
| May 28, 2026 | 1.05 | 1.09 | 1.01 | 1.06 | 1.06 | -5.36% | 207,000 |
| May 27, 2026 | 1.23 | 1.23 | 1.01 | 1.12 | 1.12 | -10.40% | 634,500 |
| May 26, 2026 | 1.51 | 1.52 | 1.25 | 1.25 | 1.25 | -18.30% | 551,000 |
| May 22, 2026 | 1.26 | 1.76 | 1.26 | 1.53 | 1.53 | 23.39% | 1,688,500 |
| May 21, 2026 | 1.06 | 1.30 | 1.06 | 1.24 | 1.24 | 20.39% | 559,000 |
| May 20, 2026 | 1.02 | 1.06 | 1.01 | 1.03 | 1.03 | 1.98% | 129,000 |
| May 19, 2026 | 1.03 | 1.25 | 1.00 | 1.01 | 1.01 | 4.12% | 3,681,500 |
| May 18, 2026 | 0.91 | 1.00 | 0.91 | 0.97 | 0.97 | 3.19% | 716,000 |
| May 15, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.05% | 2,500 |
| May 14, 2026 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | -3.06% | 6,500 |
| May 13, 2026 | 0.99 | 0.99 | 0.90 | 0.98 | 0.98 | -3.92% | 573,000 |
| May 12, 2026 | 0.96 | 1.02 | 0.95 | 1.02 | 1.02 | 6.25% | 645,000 |
| May 11, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -4.00% | 500,000 |
| May 8, 2026 | 1.05 | 1.05 | 0.83 | 1.00 | 1.00 | -4.76% | 554,500 |
| May 7, 2026 | 0.91 | 1.07 | 0.91 | 1.05 | 1.05 | 17.98% | 1,233,000 |
| May 6, 2026 | 0.89 | 0.91 | 0.88 | 0.89 | 0.89 | 3.49% | 269,500 |
| May 5, 2026 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 1.18% | 7,500 |
| May 4, 2026 | 0.84 | 0.86 | 0.83 | 0.85 | 0.85 | 2.41% | 64,000 |
| Apr 30, 2026 | 0.83 | 0.85 | 0.83 | 0.83 | 0.83 | - | 73,500 |
| Apr 29, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 31,500 |
| Apr 28, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.19% | 22,500 |
| Apr 27, 2026 | 0.86 | 0.86 | 0.79 | 0.84 | 0.84 | -1.18% | 337,500 |
| Apr 24, 2026 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | 2.41% | 47,500 |
| Apr 23, 2026 | 0.87 | 0.89 | 0.81 | 0.83 | 0.83 | -4.60% | 169,000 |
| Apr 22, 2026 | 0.88 | 0.91 | 0.87 | 0.87 | 0.87 | 1.16% | 276,000 |
| Apr 21, 2026 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | - | 595,000 |
| Apr 20, 2026 | 0.86 | 0.89 | 0.78 | 0.86 | 0.86 | - | 641,500 |
| Apr 17, 2026 | 0.78 | 0.86 | 0.78 | 0.86 | 0.86 | -7.53% | 173,500 |
| Apr 16, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.09% | - |
| Apr 15, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -2.13% | 5,500 |
| Apr 14, 2026 | 0.88 | 0.94 | 0.88 | 0.94 | 0.94 | 8.05% | 93,000 |
| Apr 13, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 2.35% | - |
| Apr 10, 2026 | 1.18 | 1.18 | 0.85 | 0.85 | 0.85 | - | 8,500 |
| Apr 9, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.19% | 3,000 |
| Apr 8, 2026 | 0.86 | 0.92 | 0.80 | 0.84 | 0.84 | -1.18% | 85,500 |
| Apr 2, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Apr 1, 2026 | 0.83 | 0.87 | 0.83 | 0.85 | 0.85 | 2.41% | 80,500 |
| Mar 31, 2026 | 0.87 | 0.87 | 0.70 | 0.83 | 0.83 | -7.78% | 404,000 |
| Mar 30, 2026 | 0.88 | 0.90 | 0.87 | 0.90 | 0.90 | 1.12% | 37,500 |
| Mar 27, 2026 | 0.96 | 0.96 | 0.89 | 0.89 | 0.89 | -9.18% | 120,000 |
| Mar 26, 2026 | 1.00 | 1.00 | 0.92 | 0.98 | 0.98 | -2.00% | 52,000 |
| Mar 25, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 80,000 |
| Mar 24, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 106,000 |
| Mar 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.76% | - |
| Mar 20, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 1,000 |
| Mar 19, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | -5.41% | 234,500 |
| Mar 18, 2026 | 1.09 | 1.13 | 1.00 | 1.11 | 1.11 | 3.74% | 841,500 |
| Mar 17, 2026 | 0.85 | 1.07 | 0.85 | 1.07 | 1.07 | 24.42% | 355,500 |
| Mar 16, 2026 | 0.87 | 0.87 | 0.85 | 0.86 | 0.86 | -1.15% | 5,500 |