Regal Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.455	0.470	0.450	0.470	0.460	154,000
2024-08-08	0.455	0.475	0.455	0.475	0.465	248,000
2024-08-07	0.465	0.490	0.465	0.490	0.480	2,000
2024-08-06	0.455	0.465	0.450	0.465	0.455	145,000
2024-08-05	0.460	0.465	0.450	0.465	0.455	906,000
2024-08-02	0.500	0.500	0.460	0.460	0.450	628,000
2024-08-01	0.495	0.500	0.475	0.500	0.490	256,000
2024-07-31	0.480	0.495	0.460	0.495	0.485	159,000
2024-07-30	0.470	0.480	0.465	0.480	0.470	8,000
2024-07-29	0.480	0.480	0.465	0.480	0.470	84,000
2024-07-26	0.480	0.480	0.465	0.480	0.470	28,000
2024-07-25	0.465	0.485	0.465	0.485	0.475	129,000
2024-07-24	0.485	0.485	0.465	0.480	0.470	105,000
2024-07-23	0.490	0.490	0.470	0.485	0.475	16,000
2024-07-22	0.470	0.495	0.470	0.495	0.485	38,189
2024-07-19	0.490	0.495	0.450	0.495	0.485	311,000
2024-07-18	0.495	0.495	0.490	0.495	0.485	187,000
2024-07-17	0.500	0.500	0.480	0.500	0.490	169,000
2024-07-16	0.480	0.500	0.480	0.500	0.490	157,000
2024-07-15	0.490	0.500	0.485	0.500	0.490	65,001
2024-07-12	0.480	0.495	0.480	0.495	0.485	164,000
2024-07-11	0.480	0.485	0.480	0.480	0.470	66,000
2024-07-10	0.480	0.480	0.470	0.480	0.470	4,000
2024-07-09	0.475	0.490	0.455	0.490	0.480	356,001
2024-07-08	0.490	0.490	0.480	0.490	0.480	102,000
2024-07-05	0.490	0.500	0.485	0.500	0.490	100,000
2024-07-04	0.500	0.500	0.495	0.500	0.490	39,000
2024-07-03	0.500	0.500	0.490	0.500	0.490	632,000
2024-07-02	0.500	0.510	0.490	0.510	0.499	419,000
2024-06-28	0.510	0.510	0.485	0.510	0.499	52,000
2024-06-27	0.500	0.510	0.485	0.510	0.499	9,000
2024-06-26	0.485	0.510	0.485	0.500	0.490	24,000
2024-06-25	0.510	0.510	0.490	0.510	0.499	111,854
2024-06-24	0.490	0.510	0.490	0.510	0.499	98,184
2024-06-21	0.500	0.510	0.490	0.510	0.499	213,500
2024-06-20	0.510	0.510	0.500	0.510	0.499	113,000
2024-06-19	0.510	0.520	0.500	0.520	0.509	409,500
2024-06-18	0.500	0.530	0.500	0.520	0.509	34,000
2024-06-17	0.520	0.530	0.510	0.530	0.519	55,000
2024-06-14	0.520	0.520	0.500	0.520	0.509	339,000
2024-06-13	0.520	0.520	0.500	0.520	0.509	458,000
2024-06-12	0.510	0.540	0.510	0.540	0.529	119,000
2024-06-11	0.540	0.550	0.530	0.550	0.539	121,000
2024-06-07	0.560	0.560	0.540	0.560	0.548	31,000
2024-06-06	0.580	0.580	0.500	0.560	0.548	1,151,000
2024-06-05	0.590	0.590	0.590	0.590	0.578	1,000
2024-06-04	0.580	0.580	0.570	0.580	0.568	35,000
2024-06-03	0.580	0.590	0.570	0.590	0.578	146,600
2024-05-31	0.580	0.620	0.570	0.620	0.607	257,000
2024-05-30	0.570	0.580	0.550	0.580	0.568	300,667
2024-05-29	0.590	0.600	0.580	0.600	0.587	245,001
2024-05-28	0.600	0.630	0.560	0.600	0.587	841,000
2024-05-27	0.630	0.660	0.530	0.600	0.587	1,267,000
2024-05-24	0.640	0.640	0.630	0.630	0.617	241,000
2024-05-23	0.640	0.660	0.640	0.660	0.646	217,647
2024-05-22	0.660	0.670	0.630	0.650	0.636	275,000
2024-05-21	0.660	0.670	0.660	0.670	0.656	65,000
2024-05-20	0.670	0.670	0.660	0.670	0.656	262,000
2024-05-17	0.660	0.670	0.640	0.670	0.656	442,000
2024-05-16	0.650	0.680	0.650	0.680	0.666	381,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-12	0.0088 HKD
2023-05-11	0.0100 HKD
2022-09-08	0.0510 HKD
2022-05-11	0.0410 HKD
2021-09-09	0.0450 HKD
2021-05-11	0.0760 HKD
2020-09-07	0.0600 HKD
2020-05-11	0.0560 HKD
2019-09-06	0.0680 HKD
2019-05-10	0.0760 HKD

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