Regal Hotels International Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-13	3.020	3.090	3.000	3.090	3.090	20,000
2021-12-09	3.050	3.090	3.020	3.090	3.090	134,000
2021-12-08	3.030	3.090	3.020	3.060	3.060	30,006
2021-12-07	3.080	3.150	3.020	3.150	3.150	34,222
2021-12-06	3.020	3.080	3.010	3.080	3.080	46,000
2021-12-03	3.100	3.100	3.100	3.100	3.100	3,000
2021-12-02	3.100	3.100	3.100	3.100	3.100	2,000
2021-12-01	2.960	3.070	2.960	3.070	3.070	11,200
2021-11-30	3.050	3.060	3.000	3.060	3.060	8,000
2021-11-29	3.060	3.060	3.060	3.060	3.060	24,000
2021-11-26	3.150	3.150	3.130	3.130	3.130	2,000
2021-11-25	3.070	3.200	3.070	3.200	3.200	6,200
2021-11-23	3.050	3.200	3.050	3.200	3.200	54,000
2021-11-22	3.200	3.200	3.200	3.200	3.200	3,000
2021-11-19	3.130	3.200	3.130	3.200	3.200	6,008
2021-11-16	3.050	3.170	3.050	3.160	3.160	8,800
2021-11-15	3.150	3.180	3.130	3.130	3.130	64,000
2021-11-11	3.290	3.340	3.290	3.310	3.310	32,000
2021-11-10	3.290	3.290	3.290	3.290	3.290	2,000
2021-11-09	3.270	3.270	3.270	3.270	3.270	2,000
2021-11-08	3.150	3.160	3.150	3.160	3.160	30,000
2021-11-04	3.290	3.300	3.210	3.300	3.300	9,000
2021-11-03	3.200	3.200	3.200	3.200	3.200	2,000
2021-11-01	3.130	3.130	3.050	3.120	3.120	44,000
2021-10-29	3.200	3.200	3.200	3.200	3.200	2,200
2021-10-28	3.200	3.200	3.120	3.120	3.120	16,000
2021-10-27	3.100	3.120	3.100	3.120	3.120	14,000
2021-10-25	3.130	3.230	3.120	3.200	3.200	52,000

← NewerPage 20 of 20 · 1,168 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.