Regal Hotels International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	2.450	2.480	2.440	2.480	2.480	15,640
2024-04-24	2.440	2.490	2.440	2.490	2.490	5,200
2024-04-23	2.440	2.500	2.430	2.500	2.500	18,000
2024-04-19	2.420	2.500	2.420	2.500	2.500	17,000
2024-04-17	2.420	2.500	2.420	2.500	2.500	8,489
2024-04-16	2.490	2.500	2.490	2.500	2.500	12,000
2024-04-15	2.430	2.500	2.430	2.500	2.500	59,000
2024-04-12	2.430	2.520	2.420	2.520	2.520	15,000
2024-04-11	2.520	2.530	2.520	2.530	2.530	14,000
2024-04-09	2.580	2.580	2.520	2.520	2.520	26,222
2024-04-08	2.520	2.580	2.500	2.580	2.580	24,505
2024-04-03	2.640	2.650	2.640	2.650	2.650	6,768
2024-04-02	2.580	2.580	2.580	2.580	2.580	11,400
2024-03-27	2.620	2.650	2.600	2.650	2.650	10,000
2024-03-26	2.670	2.840	2.560	2.660	2.660	376,000
2024-03-25	2.650	2.690	2.600	2.690	2.690	34,000
2024-03-22	2.690	2.770	2.690	2.760	2.760	110,000
2024-03-21	2.530	2.890	2.530	2.700	2.700	1,372,400
2024-03-20	2.530	2.540	2.530	2.540	2.540	10,000
2024-03-19	2.500	2.540	2.490	2.540	2.540	44,000
2024-03-18	2.500	2.540	2.490	2.540	2.540	38,000
2024-03-15	2.540	2.540	2.540	2.540	2.540	5,299
2024-03-13	2.500	2.540	2.490	2.540	2.540	16,816
2024-03-12	2.510	2.540	2.510	2.540	2.540	18,000
2024-03-11	2.510	2.530	2.480	2.530	2.530	154,010
2024-03-08	2.520	2.560	2.490	2.560	2.560	442,382
2024-03-07	2.560	2.570	2.540	2.540	2.540	234,000
2024-03-06	2.570	2.620	2.570	2.620	2.620	40,400
2024-03-05	2.640	2.640	2.640	2.640	2.640	12,000
2024-03-04	2.530	2.620	2.490	2.610	2.610	89,626
2024-03-01	2.540	2.640	2.530	2.640	2.640	230,000
2024-02-29	2.600	2.600	2.490	2.590	2.590	218,000
2024-02-28	2.560	2.730	2.420	2.620	2.620	798,817
2024-02-27	2.600	2.600	2.560	2.600	2.600	41,000
2024-02-26	2.660	2.660	2.630	2.650	2.650	180,000
2024-02-23	2.750	2.750	2.750	2.750	2.750	12,000
2024-02-22	2.860	2.860	2.750	2.780	2.780	62,000
2024-02-21	2.920	3.050	2.870	2.880	2.880	296,000
2024-02-20	2.890	2.890	2.880	2.890	2.890	14,000
2024-02-19	2.940	2.940	2.890	2.940	2.940	240
2024-02-16	2.930	2.950	2.900	2.940	2.940	102,000
2024-02-15	2.920	2.990	2.910	2.980	2.980	26,042
2024-02-14	3.000	3.070	2.840	2.970	2.970	169,000
2024-02-09	2.880	2.950	2.880	2.950	2.950	26,000
2024-02-08	3.040	3.040	2.880	2.900	2.900	218,000
2024-02-07	2.940	2.940	2.940	2.940	2.940	2,000
2024-02-06	2.870	2.930	2.860	2.890	2.890	14,000
2024-02-05	2.880	2.930	2.860	2.930	2.930	45,675
2024-02-02	2.950	2.950	2.950	2.950	2.950	4,011
2024-02-01	2.980	2.990	2.890	2.900	2.900	114,000
2024-01-31	2.890	2.940	2.870	2.940	2.940	67,000
2024-01-30	2.880	2.940	2.870	2.940	2.940	32,000
2024-01-29	2.870	2.980	2.860	2.980	2.980	34,000
2024-01-26	2.920	2.990	2.870	2.950	2.950	120,000
2024-01-25	2.890	2.900	2.890	2.900	2.900	12,000
2024-01-24	2.860	2.890	2.840	2.890	2.890	20,000
2024-01-23	2.860	3.150	2.840	2.880	2.880	688,000
2024-01-22	2.850	2.860	2.800	2.800	2.800	38,700
2024-01-19	3.000	3.110	2.880	2.900	2.900	426,000
2024-01-18	2.870	2.880	2.830	2.880	2.880	22,000

← NewerPage 11 of 20 · 1,173 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.