Regal Hotels International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	2.330	2.330	2.290	2.320	2.320	134,000
2025-02-07	2.340	2.340	2.310	2.340	2.340	24,000
2025-02-06	2.340	2.350	2.300	2.340	2.340	76,000
2025-02-05	2.360	2.360	2.290	2.310	2.310	70,710
2025-02-04	2.310	2.410	2.310	2.410	2.410	32,000
2025-02-03	2.350	2.350	2.320	2.350	2.350	46,000
2025-01-28	2.350	2.420	2.350	2.360	2.360	26,000
2025-01-27	2.340	2.360	2.340	2.350	2.350	28,000
2025-01-24	2.360	2.360	2.310	2.340	2.340	26,100
2025-01-23	2.340	2.370	2.300	2.360	2.360	50,000
2025-01-22	2.360	2.390	2.360	2.390	2.390	10,000
2025-01-21	2.360	2.540	2.250	2.350	2.350	574,228
2025-01-20	2.310	2.310	2.290	2.310	2.310	10,400
2025-01-17	2.300	2.320	2.290	2.320	2.320	181,000
2025-01-16	2.390	2.390	2.320	2.320	2.320	4,829
2025-01-15	2.350	2.360	2.210	2.350	2.350	226,000
2025-01-14	2.360	2.390	2.330	2.380	2.380	36,980
2025-01-13	2.350	2.500	2.300	2.500	2.500	24,120
2025-01-10	2.380	2.410	2.370	2.410	2.410	52,000
2025-01-09	2.400	2.410	2.380	2.410	2.410	90,000
2025-01-08	2.370	2.470	2.360	2.470	2.470	77,000
2025-01-07	2.420	2.430	2.410	2.410	2.410	26,760
2025-01-06	2.530	2.530	2.400	2.440	2.440	73,542
2025-01-03	2.370	2.550	2.350	2.550	2.550	20,000
2025-01-02	2.550	2.550	2.550	2.550	2.550	2,234
2024-12-31	2.320	2.550	2.230	2.550	2.550	296,100
2024-12-30	2.350	2.590	2.230	2.420	2.420	214,000
2024-12-27	2.320	2.330	2.250	2.250	2.250	14,000
2024-12-24	2.280	2.280	2.280	2.280	2.280	4,800
2024-12-23	2.250	2.340	2.230	2.280	2.280	26,000
2024-12-20	2.290	2.360	2.220	2.270	2.270	126,239
2024-12-19	2.250	2.300	2.210	2.210	2.210	30,000
2024-12-18	2.240	2.300	2.240	2.300	2.300	6,400
2024-12-17	2.320	2.320	2.280	2.280	2.280	6,000
2024-12-16	2.260	2.310	2.250	2.280	2.280	44,000
2024-12-13	2.250	2.320	2.250	2.320	2.320	8,000
2024-12-12	2.320	2.320	2.260	2.260	2.260	20,000
2024-12-11	2.350	2.370	2.330	2.350	2.350	43,000
2024-12-10	2.360	2.390	2.340	2.380	2.380	324,453
2024-12-09	2.420	2.420	2.330	2.390	2.390	482,228
2024-12-06	2.470	2.470	2.450	2.450	2.450	6,000
2024-12-05	2.420	2.450	2.420	2.420	2.420	13,391
2024-12-04	2.480	2.480	2.430	2.480	2.480	13,000
2024-12-03	2.460	2.470	2.420	2.460	2.460	97,040
2024-12-02	2.500	2.500	2.460	2.460	2.460	8,152
2024-11-29	2.480	2.500	2.460	2.490	2.490	19,000
2024-11-28	2.460	2.480	2.460	2.480	2.480	46,000
2024-11-27	2.480	2.500	2.470	2.500	2.500	32,380
2024-11-26	2.520	2.550	2.460	2.550	2.550	10,000
2024-11-25	2.460	2.500	2.460	2.500	2.500	9,000
2024-11-21	2.480	2.520	2.480	2.520	2.520	14,000
2024-11-20	2.510	2.540	2.500	2.540	2.540	6,000
2024-11-19	2.450	2.540	2.450	2.540	2.540	36,000
2024-11-18	2.460	2.480	2.460	2.480	2.480	12,494
2024-11-15	2.450	2.500	2.450	2.480	2.480	22,000
2024-11-14	2.480	2.840	2.440	2.480	2.480	276,000
2024-11-13	2.440	2.440	2.440	2.440	2.440	2,463
2024-11-12	2.470	2.480	2.430	2.480	2.480	41,000
2024-11-11	2.490	2.510	2.460	2.460	2.460	28,400
2024-11-08	2.510	2.510	2.470	2.510	2.510	6,000

← NewerPage 8 of 20 · 1,168 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.