Regal Hotels International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-16	2.860	2.860	2.850	2.850	2.850	8,000
2024-01-15	2.900	2.920	2.850	2.850	2.850	34,000
2024-01-12	2.840	2.880	2.840	2.870	2.870	32,000
2024-01-11	2.880	2.880	2.880	2.880	2.880	6,000
2024-01-10	2.840	2.880	2.830	2.880	2.880	38,856
2024-01-09	2.920	2.920	2.840	2.900	2.900	16,200
2024-01-08	2.810	2.880	2.780	2.880	2.880	28,000
2024-01-05	2.830	2.880	2.800	2.880	2.880	40,200
2024-01-04	2.870	2.880	2.850	2.880	2.880	14,000
2024-01-03	2.880	2.920	2.880	2.920	2.920	32,000
2024-01-02	2.870	2.870	2.870	2.870	2.870	10,000
2023-12-29	2.890	2.890	2.810	2.880	2.880	36,000
2023-12-28	2.800	2.870	2.790	2.870	2.870	29,000
2023-12-22	2.810	2.850	2.770	2.840	2.840	64,000
2023-12-21	2.740	2.800	2.710	2.800	2.800	57,246
2023-12-20	2.780	2.790	2.710	2.790	2.790	69,320
2023-12-19	2.720	2.780	2.710	2.780	2.780	11,800
2023-12-18	2.750	2.790	2.740	2.750	2.750	26,000
2023-12-15	2.780	2.820	2.710	2.790	2.790	60,000
2023-12-14	2.780	2.820	2.770	2.820	2.820	26,000
2023-12-13	2.770	2.850	2.760	2.850	2.850	45,000
2023-12-12	2.860	2.870	2.830	2.870	2.870	14,000
2023-12-11	2.760	2.800	2.730	2.800	2.800	48,000
2023-12-08	2.860	2.860	2.860	2.860	2.860	2,000
2023-12-07	2.880	2.880	2.760	2.800	2.800	62,000
2023-12-06	2.750	2.860	2.730	2.860	2.860	35,000
2023-12-05	2.820	2.850	2.740	2.850	2.850	15,430
2023-12-04	2.850	2.850	2.850	2.850	2.850	2,000
2023-12-01	2.820	2.850	2.820	2.850	2.850	4,000
2023-11-30	2.850	2.860	2.750	2.850	2.850	46,000
2023-11-29	2.890	2.890	2.740	2.810	2.810	102,194
2023-11-28	2.840	2.890	2.690	2.880	2.880	188,000
2023-11-27	2.700	2.790	2.680	2.780	2.780	118,000
2023-11-24	2.890	2.920	2.580	2.700	2.700	286,000
2023-11-23	2.870	2.890	2.730	2.800	2.800	212,000
2023-11-22	2.750	2.750	2.690	2.750	2.750	24,000
2023-11-21	2.720	2.750	2.720	2.750	2.750	14,000
2023-11-20	2.720	2.720	2.650	2.720	2.720	67,212
2023-11-17	2.770	2.770	2.700	2.770	2.770	46,000
2023-11-16	2.790	2.790	2.650	2.780	2.780	50,000
2023-11-15	2.850	2.850	2.640	2.780	2.780	94,216
2023-11-14	2.680	2.740	2.630	2.700	2.700	70,004
2023-11-13	2.620	2.920	2.620	2.680	2.680	624,713
2023-11-10	2.500	2.620	2.470	2.620	2.620	468,000
2023-11-09	2.530	2.620	2.480	2.620	2.620	176,000
2023-11-08	2.530	2.530	2.440	2.520	2.520	384,000
2023-11-07	2.590	2.600	2.520	2.600	2.600	32,000
2023-11-06	2.600	2.610	2.580	2.600	2.600	356,000
2023-11-03	2.610	2.640	2.610	2.640	2.640	496,000
2023-11-02	2.660	2.660	2.600	2.660	2.660	612,000
2023-11-01	2.620	2.680	2.620	2.680	2.680	61,000
2023-10-31	2.660	2.700	2.620	2.700	2.700	30,200
2023-10-30	2.670	2.710	2.670	2.710	2.710	22,400
2023-10-27	2.690	2.710	2.630	2.710	2.710	22,000
2023-10-26	2.610	2.700	2.580	2.700	2.700	8,298
2023-10-25	2.610	2.750	2.610	2.670	2.670	1,742,000
2023-10-24	2.580	2.600	2.540	2.560	2.560	20,000
2023-10-20	2.610	2.610	2.430	2.610	2.610	1,968,000
2023-10-19	2.680	2.680	2.620	2.620	2.620	172,000
2023-10-18	2.670	2.740	2.660	2.720	2.720	84,000

← NewerPage 12 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.