Regal Hotels International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-11 | 3.350 | 3.420 | 3.150 | 3.340 | 3.340 | 455,620 |
| 2023-07-10 | 3.450 | 3.450 | 3.290 | 3.290 | 3.290 | 24,000 |
| 2023-07-07 | 3.450 | 3.450 | 3.370 | 3.400 | 3.400 | 24,000 |
| 2023-07-06 | 3.420 | 3.420 | 3.300 | 3.400 | 3.400 | 44,000 |
| 2023-07-05 | 3.600 | 3.600 | 3.350 | 3.440 | 3.440 | 116,000 |
| 2023-07-04 | 3.490 | 3.660 | 3.480 | 3.600 | 3.600 | 1,119,000 |
| 2023-07-03 | 3.330 | 3.590 | 3.330 | 3.420 | 3.420 | 872,000 |
| 2023-06-30 | 2.990 | 3.300 | 2.990 | 3.300 | 3.300 | 830,200 |
| 2023-06-29 | 2.950 | 3.000 | 2.950 | 3.000 | 3.000 | 50,000 |
| 2023-06-28 | 2.990 | 3.000 | 2.950 | 3.000 | 3.000 | 20,400 |
| 2023-06-27 | 2.960 | 3.000 | 2.960 | 3.000 | 3.000 | 6,000 |
| 2023-06-26 | 3.000 | 3.000 | 2.950 | 3.000 | 3.000 | 6,000 |
| 2023-06-23 | 3.000 | 3.000 | 2.960 | 3.000 | 3.000 | 6,000 |
| 2023-06-21 | 2.970 | 3.000 | 2.970 | 3.000 | 3.000 | 22,000 |
| 2023-06-20 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 4,000 |
| 2023-06-19 | 3.000 | 3.000 | 2.970 | 3.000 | 3.000 | 56,000 |
| 2023-06-16 | 2.960 | 3.000 | 2.860 | 3.000 | 3.000 | 415,000 |
| 2023-06-15 | 2.940 | 3.000 | 2.940 | 3.000 | 3.000 | 61,000 |
| 2023-06-14 | 2.970 | 2.980 | 2.930 | 2.980 | 2.980 | 90,000 |
| 2023-06-13 | 3.000 | 3.010 | 2.960 | 2.990 | 2.990 | 32,000 |
| 2023-06-12 | 3.020 | 3.020 | 3.000 | 3.010 | 3.010 | 14,000 |
| 2023-06-09 | 2.970 | 3.000 | 2.960 | 3.000 | 3.000 | 10,000 |
| 2023-06-08 | 2.960 | 3.000 | 2.960 | 3.000 | 3.000 | 7,800 |
| 2023-06-07 | 3.010 | 3.010 | 3.000 | 3.000 | 3.000 | 2,326 |
| 2023-06-06 | 3.000 | 3.000 | 2.980 | 3.000 | 3.000 | 8,000 |
| 2023-06-05 | 2.990 | 3.010 | 2.960 | 3.010 | 3.010 | 40,400 |
| 2023-06-02 | 2.980 | 3.020 | 2.960 | 3.020 | 3.020 | 67,000 |
| 2023-06-01 | 2.980 | 3.020 | 2.980 | 3.000 | 3.000 | 22,000 |
| 2023-05-31 | 2.980 | 2.980 | 2.880 | 2.960 | 2.960 | 66,000 |
| 2023-05-30 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 2,000 |
| 2023-05-29 | 3.020 | 3.030 | 3.020 | 3.030 | 3.030 | 4,000 |
| 2023-05-25 | 3.000 | 3.010 | 2.980 | 3.010 | 3.010 | 56,000 |
| 2023-05-24 | 3.020 | 3.040 | 3.010 | 3.040 | 3.040 | 45,000 |
| 2023-05-23 | 3.040 | 3.070 | 3.020 | 3.070 | 3.070 | 28,000 |
| 2023-05-22 | 3.010 | 3.080 | 2.990 | 3.080 | 3.080 | 209,000 |
| 2023-05-19 | 3.050 | 3.050 | 3.010 | 3.010 | 3.010 | 14,000 |
| 2023-05-18 | 3.020 | 3.050 | 3.020 | 3.050 | 3.050 | 6,000 |
| 2023-05-17 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 2,400 |
| 2023-05-16 | 3.020 | 3.060 | 3.020 | 3.060 | 3.060 | 6,480 |
| 2023-05-15 | 3.050 | 3.070 | 3.040 | 3.070 | 3.070 | 15,373 |
| 2023-05-12 | 3.050 | 3.090 | 3.030 | 3.090 | 3.090 | 22,000 |
| 2023-05-11 | 3.060 | 3.100 | 3.050 | 3.100 | 3.100 | 24,000 |
| 2023-05-10 | 3.120 | 3.120 | 3.060 | 3.100 | 3.100 | 14,000 |
| 2023-05-09 | 3.080 | 3.110 | 3.070 | 3.070 | 3.070 | 62,000 |
| 2023-05-08 | 3.050 | 3.140 | 3.050 | 3.110 | 3.110 | 20,000 |
| 2023-05-05 | 3.060 | 3.110 | 3.060 | 3.100 | 3.100 | 26,342 |
| 2023-05-04 | 3.090 | 3.100 | 3.030 | 3.100 | 3.100 | 116,000 |
| 2023-05-03 | 3.080 | 3.120 | 3.000 | 3.120 | 3.120 | 156,800 |
| 2023-05-02 | 3.080 | 3.120 | 3.080 | 3.120 | 3.120 | 18,000 |
| 2023-04-28 | 3.050 | 3.100 | 3.020 | 3.100 | 3.100 | 125,000 |
| 2023-04-27 | 3.030 | 3.050 | 2.990 | 3.050 | 3.050 | 28,000 |
| 2023-04-26 | 2.980 | 3.000 | 2.980 | 2.990 | 2.990 | 10,000 |
| 2023-04-25 | 2.960 | 3.000 | 2.940 | 3.000 | 3.000 | 15,600 |
| 2023-04-24 | 2.970 | 3.000 | 2.950 | 3.000 | 3.000 | 75,189 |
| 2023-04-21 | 2.990 | 3.020 | 2.980 | 3.010 | 3.010 | 14,000 |
| 2023-04-20 | 3.030 | 3.030 | 2.970 | 3.030 | 3.030 | 39,553 |
| 2023-04-19 | 3.020 | 3.040 | 2.980 | 2.980 | 2.980 | 68,000 |
| 2023-04-18 | 3.000 | 3.030 | 2.970 | 3.030 | 3.030 | 18,000 |
| 2023-04-17 | 3.000 | 3.020 | 2.960 | 3.000 | 3.000 | 109,000 |
| 2023-04-14 | 2.980 | 3.000 | 2.960 | 3.000 | 3.000 | 30,000 |
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.