Regal Hotels International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-17	2.710	2.710	2.670	2.710	2.710	17
2023-10-16	2.710	2.710	2.690	2.710	2.710	12,000
2023-10-13	2.750	2.750	2.750	2.750	2.750	6,000
2023-10-12	2.740	2.750	2.740	2.750	2.750	10,395
2023-10-11	2.710	2.760	2.710	2.760	2.760	11,262
2023-10-10	2.730	2.750	2.690	2.750	2.750	12,000
2023-10-09	2.730	2.730	2.730	2.730	2.730	6,000
2023-10-06	2.720	2.720	2.720	2.720	2.720	14,000
2023-10-05	2.720	2.720	2.720	2.720	2.720	6,000
2023-10-04	2.700	2.720	2.690	2.710	2.710	42,000
2023-09-29	2.730	2.760	2.710	2.750	2.750	22,000
2023-09-28	2.720	2.740	2.690	2.720	2.720	93,600
2023-09-27	2.720	2.750	2.710	2.750	2.750	36,000
2023-09-25	2.710	2.760	2.700	2.750	2.750	23,230
2023-09-22	2.740	2.750	2.710	2.750	2.750	24,000
2023-09-21	2.720	2.760	2.720	2.760	2.760	10,000
2023-09-20	2.740	2.760	2.730	2.760	2.760	15,000
2023-09-18	2.760	2.760	2.760	2.760	2.760	4,000
2023-09-15	2.720	2.760	2.700	2.760	2.760	16,000
2023-09-13	2.730	2.760	2.720	2.760	2.760	17,000
2023-09-12	2.740	2.760	2.710	2.750	2.750	12,000
2023-09-11	2.750	2.760	2.730	2.750	2.750	38,000
2023-09-07	2.760	2.760	2.730	2.760	2.760	14,000
2023-09-06	2.740	2.760	2.730	2.760	2.760	36,000
2023-09-05	2.730	2.760	2.720	2.760	2.760	24,000
2023-09-04	2.760	2.780	2.740	2.760	2.760	12,000
2023-08-31	2.750	2.770	2.750	2.770	2.770	8,000
2023-08-30	2.740	2.800	2.730	2.780	2.780	60,000
2023-08-29	2.780	2.800	2.740	2.800	2.800	30,000
2023-08-28	2.740	2.800	2.710	2.790	2.790	94,608
2023-08-25	2.780	2.830	2.730	2.730	2.730	74,693
2023-08-24	2.710	2.810	2.690	2.810	2.810	49,900
2023-08-23	2.680	2.780	2.680	2.750	2.750	34,000
2023-08-22	2.710	2.740	2.690	2.710	2.710	81,600
2023-08-21	2.740	2.770	2.720	2.770	2.770	38,655
2023-08-18	2.760	2.790	2.750	2.790	2.790	46,000
2023-08-17	2.830	2.830	2.760	2.800	2.800	54,000
2023-08-16	2.850	2.850	2.800	2.840	2.840	57,000
2023-08-15	2.940	2.950	2.850	2.910	2.910	158,000
2023-08-14	2.930	3.000	2.920	3.000	3.000	62,000
2023-08-11	2.940	3.000	2.940	3.000	3.000	60,000
2023-08-10	3.030	3.030	2.980	3.030	3.030	1,000
2023-08-09	3.050	3.050	2.990	3.050	3.050	400
2023-08-08	3.000	3.050	3.000	3.050	3.050	52,000
2023-08-07	3.020	3.050	3.000	3.050	3.050	48,000
2023-08-04	3.080	3.080	3.020	3.080	3.080	14,000
2023-08-01	3.080	3.080	3.080	3.080	3.080	2,000
2023-07-31	3.090	3.090	3.060	3.090	3.090	7,000
2023-07-28	3.110	3.120	3.110	3.120	3.120	4,000
2023-07-27	3.120	3.120	3.100	3.120	3.120	33,000
2023-07-26	3.110	3.170	3.100	3.170	3.170	76,000
2023-07-25	3.130	3.190	3.090	3.180	3.180	59,000
2023-07-24	3.120	3.200	3.120	3.200	3.200	7,271
2023-07-21	3.170	3.230	3.170	3.230	3.230	14,287
2023-07-20	3.200	3.250	3.160	3.250	3.250	22,000
2023-07-19	3.080	3.210	3.080	3.210	3.210	8,208
2023-07-18	3.250	3.250	3.150	3.230	3.230	8,000
2023-07-14	3.250	3.250	3.230	3.250	3.250	52,000
2023-07-13	3.240	3.320	3.230	3.320	3.320	10,390
2023-07-12	3.230	3.340	3.220	3.340	3.340	34,880

← NewerPage 13 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.