Skip to main content
Republic Healthcare Limited (HKG:8357)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.171
-0.004 (-2.29%)
At close: Mar 10, 2026

Republic Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.170.180.170.17--2.29%265,000
Mar 9, 20260.190.190.170.180.18-7.89%30,000
Mar 6, 20260.190.190.190.190.191.06%160,000
Mar 5, 20260.180.190.180.190.193.87%140,000
Mar 4, 20260.190.190.180.180.18-9.95%130,000
Mar 3, 20260.210.210.200.200.20-2.90%470,000
Mar 2, 20260.220.240.210.210.21-6.76%360,000
Feb 27, 20260.220.240.210.220.2211.00%205,000
Feb 26, 20260.220.220.200.200.20-8.26%235,000
Feb 25, 20260.220.230.210.220.22-0.91%735,000
Feb 24, 20260.220.240.210.220.2210.00%150,000
Feb 23, 20260.200.200.200.200.20-5,000
Feb 20, 20260.200.200.200.200.20--
Feb 16, 20260.200.200.200.200.20-25,000
Feb 13, 20260.200.200.190.200.20-4.31%400,000
Feb 12, 20260.190.210.190.210.214.50%125,000
Feb 11, 20260.200.200.190.200.205.26%440,000
Feb 10, 20260.170.240.170.190.1913.10%2,010,000
Feb 9, 20260.170.170.170.170.1711.26%55,000
Feb 6, 20260.170.170.150.150.15-9.04%120,000
Feb 5, 20260.170.170.170.170.173.75%70,000
Feb 4, 20260.160.160.160.160.16-20,000
Feb 3, 20260.160.160.160.160.160.63%105,000
Feb 2, 20260.160.160.160.160.16--
Jan 30, 20260.160.160.160.160.160.63%15,000
Jan 29, 20260.160.160.160.160.165.33%25,000
Jan 28, 20260.150.160.150.150.153.45%185,000
Jan 27, 20260.160.160.140.150.151.40%65,000
Jan 26, 20260.140.140.140.140.142.14%655,000
Jan 23, 20260.140.140.140.140.145.26%-
Jan 22, 20260.130.130.130.130.13--
Jan 21, 20260.130.130.130.130.13-10,000
Jan 20, 20260.130.130.130.130.13-35,000
Jan 19, 20260.130.130.130.130.13-10,000
Jan 16, 20260.150.150.130.130.13-7.64%560,000
Jan 15, 20260.140.150.140.140.142.86%295,000
Jan 14, 20260.160.160.130.140.14-8.50%1,115,000
Jan 13, 20260.160.160.150.150.15-2.55%45,000
Jan 12, 20260.180.180.150.160.16-4.85%230,000
Jan 9, 20260.160.180.150.170.1716.20%785,000
Jan 8, 20260.140.140.130.140.145.19%245,000
Jan 7, 20260.140.140.140.140.14--
Jan 6, 20260.140.140.140.140.14--
Jan 5, 20260.150.150.130.140.14-6.90%35,000
Jan 2, 20260.140.150.130.150.153.57%105,000
Dec 31, 20250.140.140.140.140.14-85,000
Dec 30, 20250.160.160.140.140.142.19%630,000
Dec 29, 20250.140.170.130.140.145.38%1,070,000
Dec 24, 20250.120.130.120.130.1313.04%170,000
Dec 23, 20250.100.120.100.120.1212.75%50,000
Dec 22, 20250.100.100.100.100.10--
Dec 19, 20250.100.110.100.100.10-40,000
Dec 18, 20250.100.100.100.100.10-115,000
Dec 17, 20250.110.110.100.100.100.99%145,000
Dec 16, 20250.100.100.100.100.10-1.94%540,000
Dec 15, 20250.100.100.100.100.104.04%75,000
Dec 12, 20250.100.120.100.100.102.06%555,000
Dec 11, 20250.090.100.090.100.1019.75%790,000
Dec 10, 20250.080.080.080.080.08--
Dec 9, 20250.080.080.080.080.08-2.41%20,000
Dec 8, 20250.080.080.080.080.08--
Dec 5, 20250.080.080.080.080.08-3.49%9,485,000
Dec 4, 20250.090.090.090.090.09--
Dec 3, 20250.080.090.080.090.09-9.47%585,000
Dec 2, 20250.100.100.100.100.10-185,000
Dec 1, 20250.100.100.100.100.10-5.00%305,000
Nov 28, 20250.120.120.070.100.10-18.03%21,460,000
Nov 27, 20250.130.130.120.120.12-8.27%2,015,000
Nov 26, 20250.140.150.130.130.13-3.62%270,000
Nov 25, 20250.140.140.130.140.14-535,000
Nov 24, 20250.140.140.140.140.141.47%-
Nov 21, 20250.140.140.130.140.14-3.55%155,000
Nov 20, 20250.150.150.140.140.148.46%160,000
Nov 19, 20250.140.140.120.130.13-10.96%60,000
Nov 18, 20250.150.150.140.150.15-4.58%895,000
Nov 17, 20250.150.150.150.150.15--
Nov 14, 20250.170.170.150.150.15-1.29%1,635,000
Nov 13, 20250.160.160.140.160.16-14.36%1,135,000
Nov 12, 20250.180.180.180.180.18--
Nov 11, 20250.180.180.180.180.18--
Nov 10, 20250.180.180.180.180.18-1.09%-
Nov 7, 20250.180.180.160.180.18-0.54%110,000
Nov 6, 20250.160.180.160.180.1814.29%200,000
Nov 5, 20250.160.160.160.160.16-3.01%15,000
Nov 4, 20250.170.170.170.170.17--
Nov 3, 20250.170.170.170.170.17-2.35%115,000
Oct 31, 20250.180.180.170.170.17-1.16%260,000
Oct 30, 20250.180.180.170.170.17-4.97%325,000
Oct 28, 20250.180.180.180.180.180.56%230,000
Oct 27, 20250.160.200.160.180.1815.38%960,000
Oct 24, 20250.160.160.160.160.16-170,000
Oct 23, 20250.160.160.160.160.16-1.89%240,000
Oct 22, 20250.160.160.160.160.163.25%60,000
Oct 21, 20250.150.150.150.150.150.65%85,000
Oct 20, 20250.150.150.150.150.151.32%255,000
Oct 17, 20250.150.150.150.150.150.67%300,000
Oct 16, 20250.150.150.140.150.154.17%280,000
Oct 15, 20250.140.140.140.140.14-300,000
Oct 14, 20250.150.150.140.140.14-4.00%195,000
Oct 13, 20250.140.150.140.150.15-1.32%170,000