Regal Hotels International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.530	0.540	0.530	0.540	0.540	236,000
2026-01-27	0.530	0.530	0.520	0.530	0.530	584,223
2026-01-26	0.540	0.540	0.510	0.530	0.530	572,000
2026-01-23	0.530	0.540	0.520	0.540	0.540	568,434
2026-01-22	0.540	0.550	0.530	0.550	0.550	180,000
2026-01-21	0.550	0.550	0.540	0.550	0.550	36,000
2026-01-20	0.550	0.560	0.540	0.560	0.560	221,442
2026-01-19	0.540	0.550	0.540	0.550	0.550	57,758
2026-01-16	0.530	0.540	0.530	0.540	0.540	100,556
2026-01-15	0.530	0.550	0.530	0.540	0.540	1,166,000
2026-01-14	0.530	0.530	0.520	0.530	0.530	202,000
2026-01-13	0.530	0.530	0.530	0.530	0.530	156,000
2026-01-12	0.530	0.530	0.520	0.530	0.530	466,064
2026-01-09	0.530	0.530	0.520	0.530	0.530	294,000
2026-01-08	0.530	0.540	0.530	0.540	0.540	18,000
2026-01-07	0.530	0.540	0.530	0.540	0.540	138,000
2026-01-06	0.520	0.540	0.520	0.530	0.530	70,000
2026-01-05	0.540	0.540	0.520	0.530	0.530	284,000
2026-01-02	0.550	0.570	0.510	0.540	0.540	1,864,000
2025-12-31	0.570	0.570	0.570	0.570	0.570	0
2025-12-30	0.540	0.580	0.540	0.570	0.570	1,297,000
2025-12-29	0.550	0.550	0.540	0.550	0.550	162,000
2025-12-24	0.540	0.560	0.540	0.540	0.540	1,394,779
2025-12-23	0.540	0.560	0.540	0.560	0.560	988,000
2025-12-22	0.550	0.560	0.540	0.560	0.560	747,400
2025-12-19	0.540	0.550	0.520	0.550	0.550	626,000
2025-12-18	0.550	0.550	0.540	0.540	0.540	340,000
2025-12-17	0.550	0.560	0.540	0.560	0.560	322,000
2025-12-16	0.550	0.550	0.550	0.550	0.550	0
2025-12-15	0.560	0.560	0.540	0.550	0.550	652,000
2025-12-12	0.560	0.570	0.550	0.560	0.560	1,174,000
2025-12-11	0.560	0.560	0.560	0.560	0.560	0
2025-12-10	0.540	0.560	0.540	0.560	0.560	1,129,000
2025-12-09	0.540	0.560	0.530	0.560	0.560	4,061,000
2025-12-08	0.590	0.600	0.520	0.550	0.550	6,616,000
2025-12-05	0.590	0.600	0.570	0.580	0.580	1,954,000
2025-12-04	0.580	0.610	0.570	0.580	0.580	1,180,400
2025-12-03	0.600	0.650	0.560	0.570	0.570	2,730,400
2025-12-02	0.550	0.610	0.550	0.560	0.560	2,446,200
2025-12-01	0.540	0.560	0.530	0.560	0.560	3,388,000
2025-11-28	0.560	0.580	0.540	0.550	0.550	4,550,000
2025-11-27	0.590	0.590	0.560	0.580	0.580	58,000
2025-11-26	0.580	0.590	0.570	0.590	0.590	124,000
2025-11-25	0.580	0.580	0.570	0.570	0.570	42,200
2025-11-24	0.580	0.580	0.580	0.580	0.580	316
2025-11-21	0.580	0.580	0.570	0.580	0.580	421,000
2025-11-20	0.600	0.600	0.600	0.600	0.600	0
2025-11-19	0.590	0.600	0.580	0.600	0.600	146,000
2025-11-18	0.580	0.590	0.580	0.590	0.590	226,000
2025-11-17	0.590	0.600	0.580	0.590	0.590	135,000
2025-11-14	0.590	0.610	0.580	0.610	0.610	682,000
2025-11-13	0.580	0.600	0.580	0.600	0.600	148,000
2025-11-12	0.590	0.590	0.580	0.580	0.580	506,240
2025-11-11	0.590	0.610	0.580	0.600	0.600	190,335
2025-11-10	0.590	0.590	0.580	0.590	0.590	206,000
2025-11-07	0.580	0.590	0.580	0.590	0.590	29,000
2025-11-06	0.580	0.600	0.580	0.600	0.600	44,000
2025-11-05	0.600	0.600	0.600	0.600	0.600	295
2025-11-04	0.590	0.600	0.580	0.600	0.600	36,443
2025-11-03	0.590	0.600	0.580	0.600	0.600	18,000

← NewerPage 4 of 20 · 1,169 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.