Regal Hotels International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-13	3.000	3.010	2.980	3.000	3.000	16,000
2023-04-12	2.960	3.030	2.960	3.020	3.020	29,246
2023-04-11	3.010	3.030	2.990	3.030	3.030	9,202
2023-04-06	2.980	3.030	2.970	3.030	3.030	237,286
2023-04-04	3.040	3.050	2.990	3.050	3.050	73,483
2023-04-03	3.080	3.090	3.030	3.090	3.090	95,600
2023-03-31	3.120	3.120	3.030	3.120	3.120	92,000
2023-03-30	3.150	3.150	3.150	3.150	3.150	10,000
2023-03-29	3.130	3.200	3.000	3.190	3.190	184,922
2023-03-28	3.140	3.160	3.140	3.160	3.160	14,364
2023-03-27	3.150	3.150	3.000	3.130	3.130	68,000
2023-03-24	3.120	3.150	3.070	3.150	3.150	24,000
2023-03-23	3.150	3.150	3.040	3.120	3.120	82,000
2023-03-22	3.150	3.170	3.130	3.170	3.170	34,659
2023-03-21	3.180	3.210	3.180	3.210	3.210	4,000
2023-03-20	3.170	3.190	3.120	3.140	3.140	64,000
2023-03-17	3.140	3.200	3.120	3.200	3.200	40,000
2023-03-16	3.130	3.180	3.130	3.180	3.180	26,000
2023-03-15	3.140	3.210	3.140	3.190	3.190	27,698
2023-03-14	3.170	3.190	3.150	3.190	3.190	11,006
2023-03-13	3.220	3.220	3.220	3.220	3.220	2,000
2023-03-10	3.180	3.230	3.150	3.220	3.220	59,800
2023-03-09	3.180	3.240	3.180	3.240	3.240	11,000
2023-03-08	3.190	3.250	3.190	3.250	3.250	16,000
2023-03-07	3.250	3.250	3.220	3.250	3.250	12,810
2023-03-06	3.280	3.290	3.210	3.290	3.290	16,000
2023-03-03	3.250	3.250	3.180	3.240	3.240	45,280
2023-03-02	3.210	3.360	3.180	3.240	3.240	248,000
2023-03-01	3.120	3.200	3.050	3.200	3.200	78,000
2023-02-28	3.190	3.190	3.140	3.180	3.180	99,522
2023-02-27	3.160	3.280	3.160	3.280	3.280	20,143
2023-02-24	3.160	3.210	3.130	3.210	3.210	232,000
2023-02-23	3.160	3.240	3.070	3.240	3.240	418,000
2023-02-22	3.200	3.240	3.170	3.240	3.240	23,200
2023-02-21	3.280	3.280	3.180	3.190	3.190	174,979
2023-02-17	3.320	3.340	3.320	3.340	3.340	12,000
2023-02-16	3.300	3.380	3.300	3.380	3.380	20,792
2023-02-15	3.350	3.380	3.310	3.370	3.370	18,130
2023-02-14	3.330	3.350	3.250	3.340	3.340	20,000
2023-02-13	3.300	3.330	3.260	3.330	3.330	8,000
2023-02-10	3.280	3.340	3.280	3.340	3.340	32,000
2023-02-09	3.300	3.320	3.280	3.290	3.290	70,000
2023-02-08	3.390	3.390	3.290	3.380	3.380	6,000
2023-02-07	3.360	3.360	3.280	3.360	3.360	7,000
2023-02-06	3.270	3.320	3.270	3.310	3.310	62,000
2023-02-03	3.260	3.360	3.260	3.360	3.360	30,677
2023-02-02	3.320	3.320	3.270	3.320	3.320	36,240
2023-02-01	3.240	3.320	3.230	3.320	3.320	67,600
2023-01-31	3.270	3.320	3.270	3.320	3.320	16,001
2023-01-30	3.300	3.300	3.220	3.280	3.280	50,000
2023-01-27	3.250	3.300	3.220	3.300	3.300	38,388
2023-01-26	3.260	3.300	3.210	3.300	3.300	84,000
2023-01-20	3.300	3.300	3.210	3.300	3.300	12,000
2023-01-19	3.210	3.300	3.200	3.300	3.300	38,000
2023-01-18	3.200	3.320	3.180	3.320	3.320	86,000
2023-01-17	3.150	3.200	3.120	3.200	3.200	34,000
2023-01-16	3.140	3.200	3.140	3.200	3.200	16,800
2023-01-13	3.200	3.240	3.120	3.240	3.240	8,000
2023-01-12	3.140	3.250	3.140	3.210	3.210	61,000
2023-01-11	3.100	3.290	3.100	3.290	3.290	68,000

← NewerPage 15 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.