Regal Hotels International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	3.210	3.210	3.050	3.200	3.200	71,680
2023-01-09	3.200	3.210	3.200	3.210	3.210	12,018
2023-01-06	3.280	3.280	3.150	3.200	3.200	152,000
2023-01-05	3.170	3.190	3.080	3.190	3.190	60,000
2023-01-04	3.040	3.180	3.030	3.170	3.170	120,000
2023-01-03	3.100	3.100	3.060	3.100	3.100	82,000
2022-12-30	3.250	3.300	3.150	3.200	3.200	2,072,400
2022-12-29	3.160	3.290	3.150	3.200	3.200	2,892,000
2022-12-28	3.000	3.170	2.900	3.160	3.160	4,147,400
2022-12-23	2.800	2.800	2.750	2.800	2.800	364,000
2022-12-22	2.680	2.780	2.680	2.780	2.780	90,000
2022-12-21	2.670	2.780	2.670	2.680	2.680	256,000
2022-12-20	2.670	2.720	2.670	2.700	2.700	147,000
2022-12-19	2.700	2.730	2.660	2.730	2.730	284,000
2022-12-16	2.790	2.800	2.790	2.800	2.800	4,000
2022-12-15	2.810	2.820	2.630	2.750	2.750	374,000
2022-12-14	2.860	2.940	2.850	2.900	2.900	58,038
2022-12-13	2.780	2.850	2.780	2.850	2.850	40,000
2022-12-12	2.780	2.790	2.680	2.790	2.790	16,000
2022-12-09	2.780	2.800	2.780	2.800	2.800	4,000
2022-12-08	2.750	2.750	2.610	2.740	2.740	394,000
2022-12-07	2.680	2.780	2.650	2.750	2.750	28,000
2022-12-06	2.600	2.640	2.570	2.640	2.640	32,958
2022-12-05	2.500	2.600	2.500	2.600	2.600	184,000
2022-12-02	2.470	2.500	2.440	2.500	2.500	102,000
2022-12-01	2.480	2.510	2.460	2.510	2.510	70,000
2022-11-30	2.480	2.520	2.470	2.470	2.470	58,000
2022-11-29	2.540	2.540	2.460	2.480	2.480	73,446
2022-11-28	2.500	2.530	2.470	2.530	2.530	12,000
2022-11-25	2.490	2.500	2.470	2.500	2.500	40,000
2022-11-24	2.480	2.500	2.460	2.500	2.500	17,964
2022-11-23	2.530	2.530	2.460	2.480	2.480	64,000
2022-11-21	2.510	2.530	2.490	2.520	2.520	100,000
2022-11-18	2.570	2.570	2.500	2.510	2.510	104,000
2022-11-17	2.560	2.560	2.510	2.560	2.560	34,000
2022-11-16	2.550	2.580	2.500	2.580	2.580	60,000
2022-11-15	2.480	2.590	2.480	2.550	2.550	51,600
2022-11-14	2.500	2.520	2.480	2.520	2.520	34,000
2022-11-11	2.540	2.550	2.430	2.510	2.510	174,000
2022-11-10	2.470	2.530	2.460	2.500	2.500	36,000
2022-11-09	2.450	2.500	2.440	2.500	2.500	16,000
2022-11-08	2.530	2.530	2.470	2.490	2.490	98,000
2022-11-07	2.480	2.560	2.450	2.560	2.560	98,160
2022-11-04	2.460	2.500	2.450	2.500	2.500	18,000
2022-11-03	2.490	2.500	2.400	2.500	2.500	68,000
2022-11-01	2.490	2.550	2.430	2.550	2.550	92,000
2022-10-31	2.430	2.550	2.430	2.550	2.550	12,000
2022-10-28	2.480	2.490	2.480	2.480	2.480	10,000
2022-10-27	2.430	2.480	2.400	2.480	2.480	132,000
2022-10-26	2.400	2.480	2.400	2.480	2.480	18,378
2022-10-25	2.470	2.470	2.470	2.470	2.470	2,000
2022-10-24	2.490	2.520	2.460	2.460	2.460	28,313
2022-10-21	2.540	2.550	2.520	2.520	2.520	14,000
2022-10-20	2.630	2.630	2.450	2.560	2.560	110,000
2022-10-19	2.640	2.650	2.640	2.640	2.640	26,000
2022-10-18	2.650	2.680	2.640	2.680	2.680	40,000
2022-10-17	2.720	2.720	2.630	2.700	2.700	38,000
2022-10-14	2.730	2.750	2.720	2.750	2.750	12,268
2022-10-13	2.750	2.770	2.730	2.750	2.750	40,000
2022-10-12	2.850	2.850	2.770	2.770	2.770	348,000

← NewerPage 16 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.