Republic Healthcare Limited (HKG:8357)
Hong Kong · Delayed Price · Currency is HKD 0.1400
+0.0150 (12.00%)
Apr 1, 2026, 2:31 PM HKT
Republic Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 0.14 | 0.14 | 0.12 | 0.14 | - | 12.00% | 35,000 |
| Mar 31, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 40,000 |
| Mar 30, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -11.35% | 225,000 |
| Mar 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Mar 26, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -2.76% | 60,000 |
| Mar 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Mar 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Mar 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Mar 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Mar 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Mar 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Mar 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Mar 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Mar 13, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.97% | 365,000 |
| Mar 12, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.43% | 65,000 |
| Mar 11, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -7.60% | 600,000 |
| Mar 10, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.29% | 265,000 |
| Mar 9, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -7.89% | 30,000 |
| Mar 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.06% | 160,000 |
| Mar 5, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.87% | 140,000 |
| Mar 4, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -9.95% | 130,000 |
| Mar 3, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.90% | 470,000 |
| Mar 2, 2026 | 0.22 | 0.24 | 0.21 | 0.21 | 0.21 | -6.76% | 360,000 |
| Feb 27, 2026 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | 11.00% | 205,000 |
| Feb 26, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -8.26% | 235,000 |
| Feb 25, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -0.91% | 735,000 |
| Feb 24, 2026 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | 10.00% | 150,000 |
| Feb 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5,000 |
| Feb 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Feb 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 25,000 |
| Feb 13, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -4.31% | 400,000 |
| Feb 12, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 4.50% | 125,000 |
| Feb 11, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 440,000 |
| Feb 10, 2026 | 0.17 | 0.24 | 0.17 | 0.19 | 0.19 | 13.10% | 2,010,000 |
| Feb 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 11.26% | 55,000 |
| Feb 6, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -9.04% | 120,000 |
| Feb 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.75% | 70,000 |
| Feb 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 20,000 |
| Feb 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 105,000 |
| Feb 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jan 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 15,000 |
| Jan 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.33% | 25,000 |
| Jan 28, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.45% | 185,000 |
| Jan 27, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | 1.40% | 65,000 |
| Jan 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.14% | 655,000 |
| Jan 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 5.26% | - |
| Jan 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Jan 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 10,000 |
| Jan 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 35,000 |
| Jan 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 10,000 |