Redco Healthy Living Company Limited (HKG:2370)
Hong Kong · Delayed Price · Currency is HKD 0.8600
-0.0700 (-7.53%)
At close: Apr 17, 2026
HKG:2370 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | - | 23,500 |
| Mar 12, 2026 | 0.84 | 0.88 | 0.83 | 0.87 | 0.87 | 6.10% | 66,500 |
| Mar 11, 2026 | 0.82 | 0.84 | 0.79 | 0.82 | 0.82 | - | 195,000 |
| Mar 10, 2026 | 0.89 | 0.89 | 0.82 | 0.82 | 0.82 | -6.82% | 127,000 |
| Mar 9, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -6.38% | 28,500 |
| Mar 6, 2026 | 0.90 | 0.96 | 0.87 | 0.94 | 0.94 | 6.82% | 111,500 |
| Mar 5, 2026 | 0.92 | 0.95 | 0.88 | 0.88 | 0.88 | -5.38% | 53,500 |
| Mar 4, 2026 | 0.93 | 1.00 | 0.87 | 0.93 | 0.93 | -6.06% | 225,500 |
| Mar 3, 2026 | 0.97 | 1.04 | 0.95 | 0.99 | 0.99 | -9.17% | 317,500 |
| Mar 2, 2026 | 0.95 | 1.10 | 0.93 | 1.09 | 1.09 | - | 169,000 |
| Feb 27, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.80% | 41,000 |
| Feb 26, 2026 | 1.13 | 1.13 | 1.03 | 1.11 | 1.11 | -1.77% | 294,000 |
| Feb 25, 2026 | 0.99 | 1.13 | 0.99 | 1.13 | 1.13 | 14.14% | 1,993,000 |
| Feb 24, 2026 | 1.15 | 1.18 | 0.91 | 0.99 | 0.99 | -13.91% | 1,468,000 |
| Feb 23, 2026 | 0.86 | 1.17 | 0.86 | 1.15 | 1.15 | 38.55% | 2,401,000 |
| Feb 20, 2026 | 0.67 | 0.85 | 0.67 | 0.83 | 0.83 | 27.69% | 617,500 |
| Feb 16, 2026 | 0.61 | 0.65 | 0.61 | 0.65 | 0.65 | 1.56% | 21,000 |
| Feb 13, 2026 | 0.64 | 0.66 | 0.60 | 0.64 | 0.64 | - | 3,918,000 |
| Feb 12, 2026 | 0.61 | 0.65 | 0.56 | 0.64 | 0.64 | 14.29% | 6,266,000 |
| Feb 11, 2026 | 0.52 | 0.58 | 0.52 | 0.56 | 0.56 | -1.75% | 3,194,500 |
| Feb 10, 2026 | 0.57 | 0.58 | 0.52 | 0.57 | 0.57 | - | 315,500 |
| Feb 9, 2026 | 0.62 | 0.63 | 0.56 | 0.57 | 0.57 | -3.39% | 1,078,500 |
| Feb 6, 2026 | 0.58 | 0.67 | 0.57 | 0.59 | 0.59 | -1.67% | 1,480,500 |
| Feb 5, 2026 | 0.56 | 0.63 | 0.55 | 0.60 | 0.60 | 5.26% | 523,500 |
| Feb 4, 2026 | 0.57 | 0.57 | 0.53 | 0.57 | 0.57 | 1.79% | 81,000 |
| Feb 3, 2026 | 0.49 | 0.56 | 0.49 | 0.56 | 0.56 | 9.80% | 5,407,500 |
| Feb 2, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.92% | - |
| Jan 30, 2026 | 0.50 | 0.53 | 0.50 | 0.52 | 0.52 | 1.96% | 69,500 |