Regal Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.690	0.690	0.650	0.680	0.666	183,000
2024-05-13	0.670	0.720	0.660	0.690	0.676	342,000
2024-05-10	0.680	0.700	0.680	0.690	0.676	1,717,000
2024-05-09	0.670	0.680	0.650	0.670	0.656	488,000
2024-05-08	0.650	0.680	0.640	0.680	0.666	1,641,000
2024-05-07	0.600	0.690	0.600	0.670	0.656	2,858,000
2024-05-06	0.560	0.610	0.560	0.600	0.587	1,076,000
2024-05-03	0.570	0.600	0.550	0.590	0.578	2,373,400
2024-05-02	0.470	0.580	0.470	0.550	0.539	2,505,000
2024-04-30	0.475	0.495	0.475	0.490	0.480	259,000
2024-04-29	0.460	0.495	0.460	0.480	0.470	243,000
2024-04-26	0.450	0.460	0.450	0.460	0.450	282,000
2024-04-25	0.440	0.455	0.440	0.455	0.446	175,000
2024-04-24	0.430	0.440	0.430	0.440	0.431	530,633
2024-04-23	0.430	0.430	0.420	0.430	0.421	540,559
2024-04-22	0.430	0.460	0.420	0.430	0.421	836,000
2024-04-19	0.420	0.420	0.410	0.420	0.411	499,000
2024-04-18	0.430	0.435	0.415	0.435	0.426	100,001
2024-04-17	0.420	0.435	0.420	0.430	0.421	138,000
2024-04-16	0.425	0.425	0.420	0.425	0.416	516,000
2024-04-15	0.430	0.435	0.420	0.435	0.426	205,000
2024-04-12	0.430	0.450	0.430	0.450	0.441	439,000
2024-04-11	0.455	0.460	0.445	0.460	0.450	109,000
2024-04-10	0.440	0.470	0.440	0.465	0.455	278,483
2024-04-09	0.435	0.440	0.420	0.435	0.426	919,438
2024-04-08	0.425	0.445	0.425	0.440	0.431	931,001
2024-04-05	0.440	0.480	0.420	0.435	0.426	1,347,000
2024-04-03	0.420	0.430	0.405	0.420	0.411	816,000
2024-04-02	0.460	0.460	0.415	0.425	0.416	1,227,000
2024-03-28	0.450	0.470	0.420	0.470	0.460	506,000
2024-03-27	0.440	0.450	0.420	0.450	0.441	431,000
2024-03-26	0.465	0.470	0.420	0.450	0.441	1,172,000
2024-03-25	0.495	0.495	0.460	0.480	0.470	343,000
2024-03-22	0.495	0.500	0.480	0.500	0.490	743,000
2024-03-21	0.495	0.510	0.490	0.500	0.490	338,174
2024-03-20	0.500	0.520	0.490	0.510	0.499	669,300
2024-03-19	0.530	0.530	0.500	0.500	0.490	533,000
2024-03-18	0.530	0.530	0.510	0.530	0.519	664,000
2024-03-15	0.530	0.540	0.520	0.540	0.529	118,000
2024-03-14	0.540	0.540	0.530	0.540	0.529	107,000
2024-03-13	0.540	0.550	0.530	0.550	0.539	248,619
2024-03-12	0.530	0.550	0.530	0.550	0.539	206,000
2024-03-11	0.520	0.540	0.510	0.540	0.529	191,000
2024-03-08	0.520	0.550	0.510	0.540	0.529	204,000
2024-03-07	0.520	0.550	0.500	0.520	0.509	260,550
2024-03-06	0.520	0.530	0.520	0.520	0.509	631,825
2024-03-05	0.550	0.570	0.520	0.550	0.539	50,175
2024-03-04	0.540	0.550	0.520	0.540	0.529	70,000
2024-03-01	0.550	0.550	0.540	0.550	0.539	125,000
2024-02-29	0.550	0.560	0.550	0.560	0.548	3,000
2024-02-28	0.550	0.580	0.550	0.570	0.558	577,620
2024-02-27	0.580	0.580	0.550	0.580	0.568	6,000
2024-02-26	0.560	0.580	0.540	0.560	0.548	529,000
2024-02-23	0.560	0.570	0.550	0.570	0.558	140,941
2024-02-22	0.520	0.570	0.510	0.560	0.548	1,631,000
2024-02-21	0.520	0.520	0.510	0.520	0.509	1,469,000
2024-02-20	0.510	0.520	0.500	0.520	0.509	1,389,000
2024-02-19	0.520	0.520	0.500	0.520	0.509	755,000
2024-02-16	0.520	0.520	0.510	0.520	0.509	759,000
2024-02-15	0.520	0.520	0.510	0.520	0.509	488,000

← NewerPage 11 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.