Regal Hotels International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	2.520	2.520	2.500	2.520	2.520	18,000
2024-11-06	2.500	2.520	2.490	2.520	2.520	6,000
2024-11-05	2.550	2.550	2.450	2.530	2.530	100,560
2024-11-04	2.550	2.550	2.500	2.550	2.550	21,240
2024-11-01	2.520	2.530	2.520	2.530	2.530	10,000
2024-10-31	2.540	2.540	2.480	2.500	2.500	44,000
2024-10-30	2.570	2.660	2.570	2.570	2.570	22,000
2024-10-29	2.520	2.630	2.490	2.600	2.600	26,000
2024-10-28	2.520	2.550	2.500	2.540	2.540	36,000
2024-10-25	2.530	2.540	2.530	2.540	2.540	38,000
2024-10-24	2.560	2.560	2.500	2.500	2.500	28,000
2024-10-23	2.570	2.570	2.570	2.570	2.570	6,000
2024-10-22	2.550	2.560	2.510	2.550	2.550	51,000
2024-10-18	2.550	2.560	2.550	2.550	2.550	14,400
2024-10-17	2.540	2.560	2.540	2.560	2.560	16,000
2024-10-16	2.550	2.550	2.520	2.550	2.550	14,000
2024-10-15	2.590	2.590	2.520	2.520	2.520	46,000
2024-10-14	2.500	2.660	2.470	2.660	2.660	24,000
2024-10-10	2.550	2.550	2.520	2.550	2.550	14,000
2024-10-09	2.520	2.540	2.490	2.540	2.540	34,000
2024-10-08	2.680	2.680	2.500	2.580	2.580	182,805
2024-10-07	2.710	2.720	2.630	2.720	2.720	89,219
2024-10-04	2.780	2.780	2.700	2.710	2.710	57,200
2024-10-03	2.710	2.780	2.710	2.780	2.780	6,252
2024-10-02	2.780	2.820	2.750	2.790	2.790	48,223
2024-09-30	2.730	2.800	2.680	2.790	2.790	55,440
2024-09-27	2.730	2.780	2.690	2.780	2.780	37,179
2024-09-26	2.800	2.800	2.710	2.790	2.790	58,565
2024-09-25	2.810	2.850	2.770	2.850	2.850	26,953
2024-09-24	2.780	2.790	2.720	2.790	2.790	6,000
2024-09-23	2.680	2.800	2.670	2.780	2.780	17,600
2024-09-20	2.700	2.700	2.680	2.700	2.700	50,000
2024-09-19	2.660	2.740	2.620	2.690	2.690	146,000
2024-09-17	2.630	2.740	2.570	2.740	2.740	64,000
2024-09-16	2.540	2.590	2.530	2.580	2.580	41,336
2024-09-13	2.540	2.600	2.520	2.600	2.600	50,000
2024-09-11	2.520	2.600	2.520	2.600	2.600	26,000
2024-09-10	2.550	2.610	2.550	2.610	2.610	20,000
2024-09-09	2.570	2.620	2.520	2.620	2.620	30,000
2024-09-05	2.560	2.660	2.550	2.570	2.570	198,000
2024-09-04	2.630	2.640	2.560	2.610	2.610	234,000
2024-09-03	2.630	2.670	2.510	2.670	2.670	80,000
2024-09-02	2.720	2.720	2.620	2.650	2.650	82,000
2024-08-30	2.560	2.690	2.560	2.690	2.690	112,000
2024-08-29	2.650	2.660	2.620	2.620	2.620	18,900
2024-08-28	2.710	2.720	2.710	2.720	2.720	12,400
2024-08-27	2.720	2.720	2.570	2.720	2.720	255
2024-08-23	2.650	2.720	2.630	2.720	2.720	11,239
2024-08-22	2.720	2.720	2.710	2.710	2.710	6,000
2024-08-21	2.690	2.720	2.680	2.680	2.680	21,000
2024-08-20	2.800	2.800	2.730	2.780	2.780	46,000
2024-08-19	2.800	2.840	2.800	2.840	2.840	10,000
2024-08-16	2.880	2.880	2.780	2.840	2.840	74,000
2024-08-15	2.810	2.890	2.770	2.890	2.890	35,778
2024-08-14	2.820	2.880	2.800	2.880	2.880	19,000
2024-08-12	2.790	2.890	2.790	2.890	2.890	15,000
2024-08-09	2.760	2.860	2.740	2.860	2.860	80,006
2024-08-08	2.870	2.870	2.770	2.770	2.770	14,000
2024-08-07	2.810	2.880	2.770	2.770	2.770	54,000
2024-08-05	2.870	2.870	2.870	2.870	2.870	10,000

← NewerPage 9 of 20 · 1,173 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.