Regal Hotels International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-22 | 3.140 | 3.150 | 3.140 | 3.150 | 3.150 | 6,000 |
| 2022-03-21 | 3.120 | 3.150 | 3.110 | 3.150 | 3.150 | 8,000 |
| 2022-03-17 | 3.060 | 3.110 | 3.060 | 3.110 | 3.110 | 10,000 |
| 2022-03-16 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 3,000 |
| 2022-03-15 | 3.130 | 3.130 | 2.990 | 3.010 | 3.010 | 33,000 |
| 2022-03-11 | 3.150 | 3.220 | 3.130 | 3.180 | 3.180 | 32,000 |
| 2022-03-10 | 3.140 | 3.200 | 3.140 | 3.200 | 3.200 | 14,000 |
| 2022-03-09 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 4,000 |
| 2022-03-07 | 3.180 | 3.230 | 3.150 | 3.220 | 3.220 | 22,000 |
| 2022-03-03 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 2,000 |
| 2022-03-02 | 3.210 | 3.280 | 3.200 | 3.250 | 3.250 | 33,320 |
| 2022-03-01 | 3.170 | 3.260 | 3.160 | 3.260 | 3.260 | 18,000 |
| 2022-02-28 | 3.200 | 3.270 | 3.190 | 3.220 | 3.220 | 74,000 |
| 2022-02-23 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 2,000 |
| 2022-02-22 | 3.250 | 3.270 | 3.190 | 3.240 | 3.240 | 10,000 |
| 2022-02-21 | 3.330 | 3.330 | 3.110 | 3.230 | 3.230 | 128,000 |
| 2022-02-18 | 3.290 | 3.350 | 3.220 | 3.350 | 3.350 | 37,000 |
| 2022-02-17 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 2,000 |
| 2022-02-16 | 3.280 | 3.300 | 3.280 | 3.290 | 3.290 | 6,000 |
| 2022-02-15 | 3.170 | 3.250 | 3.170 | 3.250 | 3.250 | 8,000 |
| 2022-02-14 | 3.220 | 3.250 | 3.220 | 3.250 | 3.250 | 10,000 |
| 2022-02-11 | 3.280 | 3.290 | 3.280 | 3.290 | 3.290 | 17,200 |
| 2022-02-10 | 3.220 | 3.300 | 3.130 | 3.300 | 3.300 | 53,000 |
| 2022-02-09 | 3.260 | 3.330 | 3.250 | 3.330 | 3.330 | 32,000 |
| 2022-02-08 | 3.260 | 3.290 | 3.260 | 3.290 | 3.290 | 6,000 |
| 2022-02-07 | 3.230 | 3.260 | 3.170 | 3.260 | 3.260 | 8,000 |
| 2022-02-04 | 3.220 | 3.230 | 3.180 | 3.230 | 3.230 | 28,000 |
| 2022-01-31 | 3.190 | 3.220 | 3.190 | 3.220 | 3.220 | 16,000 |
| 2022-01-28 | 3.160 | 3.230 | 3.150 | 3.230 | 3.230 | 50,158 |
| 2022-01-27 | 3.190 | 3.260 | 3.190 | 3.260 | 3.260 | 12,571 |
| 2022-01-26 | 3.170 | 3.300 | 3.170 | 3.290 | 3.290 | 48,257 |
| 2022-01-25 | 3.190 | 3.220 | 3.150 | 3.170 | 3.170 | 42,200 |
| 2022-01-24 | 3.130 | 3.200 | 3.120 | 3.190 | 3.190 | 37,800 |
| 2022-01-21 | 3.150 | 3.200 | 3.150 | 3.200 | 3.200 | 52,584 |
| 2022-01-20 | 3.120 | 3.180 | 3.120 | 3.180 | 3.180 | 8,857 |
| 2022-01-19 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 10,000 |
| 2022-01-18 | 3.170 | 3.180 | 3.100 | 3.150 | 3.150 | 26,000 |
| 2022-01-17 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 2,000 |
| 2022-01-14 | 3.140 | 3.140 | 3.120 | 3.120 | 3.120 | 14,000 |
| 2022-01-13 | 3.150 | 3.160 | 3.070 | 3.150 | 3.150 | 34,000 |
| 2022-01-12 | 3.090 | 3.170 | 3.060 | 3.170 | 3.170 | 68,000 |
| 2022-01-11 | 3.180 | 3.200 | 3.090 | 3.180 | 3.180 | 124 |
| 2022-01-10 | 3.100 | 3.180 | 3.100 | 3.180 | 3.180 | 22,000 |
| 2022-01-07 | 3.190 | 3.240 | 3.050 | 3.070 | 3.070 | 71,600 |
| 2022-01-06 | 3.150 | 3.150 | 3.050 | 3.090 | 3.090 | 62,000 |
| 2022-01-05 | 3.070 | 3.200 | 3.060 | 3.060 | 3.060 | 83,000 |
| 2022-01-04 | 3.020 | 3.060 | 3.020 | 3.060 | 3.060 | 17,583 |
| 2022-01-03 | 3.040 | 3.080 | 3.000 | 3.080 | 3.080 | 68,000 |
| 2021-12-31 | 3.140 | 3.140 | 3.060 | 3.060 | 3.060 | 48,329 |
| 2021-12-30 | 3.030 | 3.120 | 3.030 | 3.110 | 3.110 | 68,000 |
| 2021-12-29 | 3.080 | 3.140 | 2.980 | 3.130 | 3.130 | 24,000 |
| 2021-12-28 | 3.060 | 3.100 | 3.030 | 3.100 | 3.100 | 27,000 |
| 2021-12-24 | 3.030 | 3.130 | 3.030 | 3.080 | 3.080 | 160,000 |
| 2021-12-23 | 3.240 | 3.280 | 3.040 | 3.090 | 3.090 | 606,000 |
| 2021-12-22 | 3.240 | 3.340 | 3.010 | 3.060 | 3.060 | 404,000 |
| 2021-12-21 | 2.960 | 3.040 | 2.960 | 3.040 | 3.040 | 31,539 |
| 2021-12-20 | 2.980 | 3.030 | 2.920 | 3.030 | 3.030 | 66,000 |
| 2021-12-17 | 3.020 | 3.040 | 3.000 | 3.040 | 3.040 | 28,000 |
| 2021-12-16 | 3.080 | 3.080 | 3.010 | 3.080 | 3.080 | 400 |
| 2021-12-14 | 3.020 | 3.080 | 3.010 | 3.080 | 3.080 | 18,000 |
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.