Regal Hotels International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-08 | 3.150 | 3.150 | 3.070 | 3.140 | 3.140 | 15,000 |
| 2022-07-07 | 3.150 | 3.180 | 3.150 | 3.180 | 3.180 | 6,400 |
| 2022-07-06 | 3.170 | 3.240 | 3.170 | 3.220 | 3.220 | 12,000 |
| 2022-07-05 | 3.150 | 3.210 | 3.150 | 3.210 | 3.210 | 8,800 |
| 2022-07-04 | 3.200 | 3.200 | 3.150 | 3.200 | 3.200 | 13,283 |
| 2022-06-30 | 3.140 | 3.230 | 3.140 | 3.230 | 3.230 | 19,160 |
| 2022-06-29 | 3.120 | 3.220 | 3.120 | 3.220 | 3.220 | 11,000 |
| 2022-06-27 | 3.150 | 3.150 | 3.130 | 3.150 | 3.150 | 8,000 |
| 2022-06-24 | 3.130 | 3.150 | 3.130 | 3.150 | 3.150 | 4,000 |
| 2022-06-23 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 2,000 |
| 2022-06-21 | 3.160 | 3.190 | 3.130 | 3.150 | 3.150 | 43,000 |
| 2022-06-20 | 3.140 | 3.170 | 3.130 | 3.150 | 3.150 | 8,738 |
| 2022-06-17 | 3.140 | 3.150 | 3.140 | 3.150 | 3.150 | 10,000 |
| 2022-06-16 | 3.140 | 3.150 | 3.100 | 3.150 | 3.150 | 81,000 |
| 2022-06-15 | 3.150 | 3.200 | 3.150 | 3.200 | 3.200 | 6,000 |
| 2022-06-14 | 3.130 | 3.190 | 3.120 | 3.190 | 3.190 | 20,054 |
| 2022-06-13 | 3.200 | 3.200 | 3.110 | 3.200 | 3.200 | 18,000 |
| 2022-06-10 | 3.130 | 3.190 | 3.120 | 3.190 | 3.190 | 12,240 |
| 2022-06-09 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 2,000 |
| 2022-06-08 | 3.150 | 3.200 | 3.150 | 3.200 | 3.200 | 7,000 |
| 2022-06-07 | 3.120 | 3.160 | 3.110 | 3.160 | 3.160 | 26,000 |
| 2022-06-06 | 3.110 | 3.180 | 3.110 | 3.170 | 3.170 | 30,720 |
| 2022-06-02 | 3.060 | 3.180 | 3.060 | 3.180 | 3.180 | 4,591 |
| 2022-06-01 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 2,040 |
| 2022-05-31 | 3.140 | 3.150 | 3.140 | 3.150 | 3.150 | 4,000 |
| 2022-05-30 | 3.100 | 3.150 | 3.000 | 3.150 | 3.150 | 23,483 |
| 2022-05-27 | 3.000 | 3.070 | 3.000 | 3.070 | 3.070 | 12,000 |
| 2022-05-26 | 3.000 | 3.020 | 2.950 | 3.010 | 3.010 | 200,000 |
| 2022-05-25 | 3.030 | 3.030 | 3.010 | 3.030 | 3.030 | 8,000 |
| 2022-05-24 | 3.010 | 3.070 | 3.010 | 3.070 | 3.070 | 11,600 |
| 2022-05-23 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 10,717 |
| 2022-05-20 | 3.030 | 3.060 | 3.000 | 3.000 | 3.000 | 30,000 |
| 2022-05-19 | 3.100 | 3.100 | 3.020 | 3.070 | 3.070 | 35,400 |
| 2022-05-18 | 3.100 | 3.170 | 3.100 | 3.150 | 3.150 | 8,000 |
| 2022-05-17 | 3.080 | 3.150 | 3.080 | 3.140 | 3.140 | 9,800 |
| 2022-05-16 | 3.120 | 3.150 | 3.110 | 3.150 | 3.150 | 18,259 |
| 2022-05-13 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 2,000 |
| 2022-05-12 | 3.130 | 3.140 | 3.100 | 3.130 | 3.130 | 38,000 |
| 2022-05-11 | 3.120 | 3.300 | 3.120 | 3.300 | 3.300 | 4,000 |
| 2022-05-10 | 3.090 | 3.120 | 3.090 | 3.120 | 3.120 | 6,400 |
| 2022-05-06 | 3.070 | 3.120 | 3.070 | 3.120 | 3.120 | 24,600 |
| 2022-05-05 | 3.090 | 3.140 | 3.090 | 3.140 | 3.140 | 24,222 |
| 2022-05-03 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 8,000 |
| 2022-04-27 | 3.200 | 3.220 | 3.130 | 3.220 | 3.220 | 14,000 |
| 2022-04-26 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 2,000 |
| 2022-04-14 | 3.210 | 3.210 | 3.190 | 3.190 | 3.190 | 8,000 |
| 2022-04-13 | 3.200 | 3.250 | 3.160 | 3.160 | 3.160 | 58,000 |
| 2022-04-12 | 3.240 | 3.300 | 3.240 | 3.300 | 3.300 | 6,228 |
| 2022-04-11 | 3.240 | 3.250 | 3.240 | 3.240 | 3.240 | 4,000 |
| 2022-04-08 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 2,000 |
| 2022-04-06 | 3.150 | 3.200 | 3.150 | 3.200 | 3.200 | 32,000 |
| 2022-04-04 | 3.120 | 3.150 | 2.970 | 3.150 | 3.150 | 82,000 |
| 2022-04-01 | 3.080 | 3.200 | 3.080 | 3.200 | 3.200 | 7,600 |
| 2022-03-31 | 3.200 | 3.210 | 3.180 | 3.210 | 3.210 | 17,000 |
| 2022-03-30 | 3.300 | 3.480 | 3.210 | 3.210 | 3.210 | 127,640 |
| 2022-03-29 | 3.200 | 3.310 | 3.200 | 3.300 | 3.300 | 5,025 |
| 2022-03-28 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 2,000 |
| 2022-03-25 | 3.100 | 3.190 | 3.100 | 3.190 | 3.190 | 4,400 |
| 2022-03-24 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 2,000 |
| 2022-03-23 | 3.180 | 3.180 | 3.060 | 3.160 | 3.160 | 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.