Regal Hotels International Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	2.780	2.810	2.770	2.810	2.810	34,000
2024-07-31	2.840	2.860	2.780	2.860	2.860	22,600
2024-07-26	2.840	2.880	2.840	2.880	2.880	5,000
2024-07-25	2.890	2.890	2.890	2.890	2.890	2,000
2024-07-24	2.840	2.850	2.840	2.850	2.850	28,000
2024-07-23	2.770	2.850	2.770	2.850	2.850	10,956
2024-07-22	2.900	2.950	2.900	2.950	2.950	4,000
2024-07-19	2.830	2.850	2.830	2.850	2.850	8,000
2024-07-18	2.830	2.890	2.830	2.840	2.840	10,000
2024-07-17	2.880	2.880	2.880	2.880	2.880	2,200
2024-07-16	2.790	2.800	2.790	2.800	2.800	26,000
2024-07-15	2.750	2.800	2.750	2.800	2.800	121,320
2024-07-12	2.740	2.800	2.740	2.800	2.800	26,437
2024-07-11	2.710	2.780	2.710	2.780	2.780	34,542
2024-07-10	2.750	2.800	2.750	2.790	2.790	40,000
2024-07-09	2.740	2.860	2.740	2.860	2.860	20,000
2024-07-08	2.800	2.930	2.800	2.900	2.900	10,000
2024-07-04	2.750	2.800	2.740	2.800	2.800	41,763
2024-07-03	2.800	2.800	2.800	2.800	2.800	13,000
2024-07-02	2.700	2.830	2.660	2.830	2.830	66,400
2024-06-28	2.770	2.840	2.640	2.840	2.840	44,000
2024-06-27	2.710	2.800	2.700	2.800	2.800	26,000
2024-06-26	2.700	2.710	2.620	2.710	2.710	70,000
2024-06-25	2.750	2.750	2.580	2.750	2.750	14,252
2024-06-24	2.620	2.660	2.620	2.660	2.660	12,000
2024-06-20	2.680	2.710	2.600	2.670	2.670	240,000
2024-06-19	2.800	2.940	2.800	2.860	2.860	1,406,000
2024-06-18	2.650	2.970	2.630	2.720	2.720	1,734,419
2024-06-17	2.500	2.890	2.500	2.690	2.690	1,364,000
2024-06-14	2.470	2.500	2.450	2.500	2.500	1,230,000
2024-06-13	2.470	2.510	2.460	2.500	2.500	616,000
2024-06-12	2.500	2.500	2.500	2.500	2.500	14,090
2024-06-11	2.480	2.510	2.450	2.500	2.500	66,000
2024-06-07	2.530	2.530	2.480	2.510	2.510	26,000
2024-06-06	2.500	2.530	2.480	2.520	2.520	396,000
2024-06-05	2.560	2.560	2.490	2.540	2.540	256,000
2024-06-04	2.570	2.570	2.460	2.560	2.560	588,000
2024-06-03	2.620	2.650	2.530	2.610	2.610	694,240
2024-05-31	2.710	2.710	2.650	2.690	2.690	36,000
2024-05-30	2.740	2.940	2.740	2.800	2.800	246,000
2024-05-29	2.680	2.740	2.680	2.740	2.740	38,000
2024-05-28	2.740	2.750	2.630	2.750	2.750	54,000
2024-05-27	2.600	2.770	2.600	2.750	2.750	46,000
2024-05-24	2.560	2.600	2.500	2.600	2.600	62,000
2024-05-23	2.550	2.600	2.550	2.600	2.600	7,000
2024-05-22	2.600	2.600	2.540	2.570	2.570	57,800
2024-05-21	2.590	2.600	2.590	2.600	2.600	22,080
2024-05-20	2.530	2.590	2.520	2.590	2.590	11,000
2024-05-17	2.560	2.600	2.490	2.600	2.600	38,910
2024-05-16	2.600	2.610	2.560	2.600	2.600	20,000
2024-05-13	2.600	2.600	2.560	2.600	2.600	28,400
2024-05-10	2.590	2.600	2.590	2.600	2.600	40,012
2024-05-09	2.570	2.600	2.570	2.600	2.600	34,000
2024-05-08	2.610	2.680	2.610	2.680	2.680	6,000
2024-05-07	2.510	2.680	2.480	2.680	2.680	72,000
2024-05-06	2.650	2.650	2.650	2.650	2.650	2,220
2024-05-03	2.480	2.480	2.440	2.480	2.480	16,000
2024-05-02	2.430	2.480	2.430	2.480	2.480	40,419
2024-04-29	2.450	2.480	2.450	2.480	2.480	30,441
2024-04-26	2.440	2.480	2.440	2.470	2.470	73,000

← NewerPage 10 of 20 · 1,168 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-06-11	0.0600 HKD
2019-10-09	0.0450 HKD
2019-06-05	0.1400 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.