Regal Hotels International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 2.880 | 2.950 | 2.880 | 2.950 | 2.950 | 6,000 |
| 2022-10-10 | 2.880 | 2.900 | 2.780 | 2.900 | 2.900 | 49,000 |
| 2022-10-07 | 2.950 | 2.950 | 2.910 | 2.950 | 2.950 | 11,000 |
| 2022-10-05 | 2.940 | 2.950 | 2.910 | 2.950 | 2.950 | 34,000 |
| 2022-10-03 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 2,820 |
| 2022-09-30 | 2.840 | 2.940 | 2.840 | 2.930 | 2.930 | 24,007 |
| 2022-09-29 | 2.900 | 2.900 | 2.860 | 2.900 | 2.900 | 8,000 |
| 2022-09-28 | 2.960 | 2.960 | 2.910 | 2.940 | 2.940 | 30,000 |
| 2022-09-27 | 2.980 | 3.070 | 2.980 | 3.070 | 3.070 | 8,000 |
| 2022-09-26 | 2.920 | 2.990 | 2.900 | 2.990 | 2.990 | 34,000 |
| 2022-09-23 | 2.930 | 2.930 | 2.820 | 2.920 | 2.920 | 30,210 |
| 2022-09-22 | 2.950 | 2.950 | 2.920 | 2.950 | 2.950 | 400 |
| 2022-09-21 | 2.850 | 2.990 | 2.800 | 2.970 | 2.970 | 52,000 |
| 2022-09-20 | 2.950 | 2.950 | 2.870 | 2.900 | 2.900 | 884,000 |
| 2022-09-19 | 3.010 | 3.020 | 3.010 | 3.020 | 3.020 | 14,214 |
| 2022-09-16 | 3.040 | 3.040 | 2.940 | 2.940 | 2.940 | 16,000 |
| 2022-09-15 | 3.000 | 3.000 | 2.950 | 3.000 | 3.000 | 114 |
| 2022-09-13 | 3.040 | 3.040 | 2.990 | 3.000 | 3.000 | 27,000 |
| 2022-09-09 | 3.020 | 3.020 | 2.980 | 3.020 | 3.020 | 47,440 |
| 2022-09-08 | 3.050 | 3.050 | 3.010 | 3.050 | 3.050 | 265 |
| 2022-09-07 | 3.000 | 3.060 | 2.930 | 3.060 | 3.060 | 88,400 |
| 2022-09-06 | 2.990 | 3.030 | 2.990 | 3.030 | 3.030 | 107,000 |
| 2022-09-05 | 3.110 | 3.140 | 2.940 | 3.050 | 3.050 | 132,200 |
| 2022-09-02 | 3.000 | 3.050 | 3.000 | 3.050 | 3.050 | 70,000 |
| 2022-09-01 | 3.090 | 3.090 | 3.020 | 3.050 | 3.050 | 98,000 |
| 2022-08-31 | 3.210 | 3.210 | 3.060 | 3.100 | 3.100 | 105,317 |
| 2022-08-30 | 3.300 | 3.380 | 3.290 | 3.290 | 3.290 | 202,000 |
| 2022-08-29 | 3.290 | 3.380 | 3.270 | 3.270 | 3.270 | 182,166 |
| 2022-08-26 | 3.280 | 3.280 | 3.220 | 3.270 | 3.270 | 10,000 |
| 2022-08-25 | 3.210 | 3.300 | 3.150 | 3.300 | 3.300 | 12,000 |
| 2022-08-24 | 3.210 | 3.230 | 3.180 | 3.180 | 3.180 | 16,000 |
| 2022-08-23 | 3.350 | 3.350 | 3.170 | 3.270 | 3.270 | 67,777 |
| 2022-08-22 | 3.240 | 3.260 | 3.240 | 3.260 | 3.260 | 10,000 |
| 2022-08-19 | 3.170 | 3.290 | 3.170 | 3.230 | 3.230 | 115,628 |
| 2022-08-17 | 3.130 | 3.160 | 3.110 | 3.160 | 3.160 | 20,400 |
| 2022-08-15 | 3.170 | 3.170 | 3.110 | 3.170 | 3.170 | 200 |
| 2022-08-12 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 2,000 |
| 2022-08-11 | 3.130 | 3.160 | 3.110 | 3.160 | 3.160 | 25,452 |
| 2022-08-10 | 3.150 | 3.170 | 3.100 | 3.150 | 3.150 | 30,000 |
| 2022-08-09 | 3.110 | 3.170 | 3.110 | 3.170 | 3.170 | 4,720 |
| 2022-08-08 | 3.130 | 3.150 | 3.100 | 3.140 | 3.140 | 144,001 |
| 2022-08-05 | 3.160 | 3.190 | 3.070 | 3.180 | 3.180 | 242,000 |
| 2022-08-04 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 4,000 |
| 2022-08-03 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 10,000 |
| 2022-08-02 | 3.220 | 3.220 | 3.190 | 3.210 | 3.210 | 25,000 |
| 2022-08-01 | 3.230 | 3.280 | 3.190 | 3.270 | 3.270 | 35,000 |
| 2022-07-29 | 3.200 | 3.280 | 3.200 | 3.280 | 3.280 | 9,000 |
| 2022-07-28 | 3.230 | 3.280 | 3.230 | 3.280 | 3.280 | 10,000 |
| 2022-07-27 | 3.230 | 3.300 | 3.230 | 3.300 | 3.300 | 5,000 |
| 2022-07-26 | 3.380 | 3.450 | 3.300 | 3.300 | 3.300 | 442,228 |
| 2022-07-22 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 6,000 |
| 2022-07-21 | 3.220 | 3.250 | 3.220 | 3.240 | 3.240 | 28,000 |
| 2022-07-20 | 3.250 | 3.420 | 3.220 | 3.250 | 3.250 | 134,000 |
| 2022-07-19 | 3.140 | 3.240 | 3.140 | 3.240 | 3.240 | 11,135 |
| 2022-07-18 | 3.290 | 3.290 | 3.160 | 3.250 | 3.250 | 203,000 |
| 2022-07-15 | 3.120 | 3.180 | 3.120 | 3.180 | 3.180 | 6,000 |
| 2022-07-14 | 3.110 | 3.200 | 3.110 | 3.200 | 3.200 | 4,248 |
| 2022-07-13 | 3.110 | 3.170 | 3.110 | 3.170 | 3.170 | 12,000 |
| 2022-07-12 | 3.110 | 3.150 | 3.110 | 3.110 | 3.110 | 28,000 |
| 2022-07-11 | 3.080 | 3.110 | 3.070 | 3.110 | 3.110 | 46,081 |
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.