Republic Healthcare Limited (HKG:8357)
Hong Kong · Delayed Price · Currency is HKD 0.1710
-0.0040 (-2.29%)
At close: Mar 10, 2026
Republic Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.17 | 0.18 | 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 |
| Jan 16, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -7.64% | 560,000 |
| Jan 15, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 2.86% | 295,000 |
| Jan 14, 2026 | 0.16 | 0.16 | 0.13 | 0.14 | 0.14 | -8.50% | 1,115,000 |
| Jan 13, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.55% | 45,000 |
| Jan 12, 2026 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | -4.85% | 230,000 |
| Jan 9, 2026 | 0.16 | 0.18 | 0.15 | 0.17 | 0.17 | 16.20% | 785,000 |
| Jan 8, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 5.19% | 245,000 |
| Jan 7, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Jan 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Jan 5, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -6.90% | 35,000 |
| Jan 2, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 3.57% | 105,000 |
| Dec 31, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 85,000 |
| Dec 30, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | 2.19% | 630,000 |
| Dec 29, 2025 | 0.14 | 0.17 | 0.13 | 0.14 | 0.14 | 5.38% | 1,070,000 |
| Dec 24, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 13.04% | 170,000 |
| Dec 23, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 12.75% | 50,000 |