Regal Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.520	0.520	0.510	0.520	0.509	488,000
2024-02-14	0.500	0.520	0.500	0.520	0.509	54,000
2024-02-09	0.520	0.530	0.500	0.520	0.509	656,000
2024-02-08	0.540	0.540	0.510	0.520	0.509	714,000
2024-02-07	0.550	0.550	0.520	0.530	0.519	767,550
2024-02-06	0.550	0.550	0.540	0.550	0.539	181,000
2024-02-05	0.560	0.560	0.530	0.560	0.548	143,267
2024-02-02	0.560	0.570	0.560	0.560	0.548	170,000
2024-02-01	0.560	0.560	0.560	0.560	0.548	1,000
2024-01-31	0.560	0.560	0.520	0.540	0.529	241,000
2024-01-30	0.570	0.580	0.560	0.580	0.568	61,000
2024-01-29	0.590	0.590	0.580	0.590	0.578	308,000
2024-01-26	0.570	0.590	0.570	0.590	0.578	53,000
2024-01-25	0.570	0.590	0.560	0.590	0.578	173,000
2024-01-24	0.570	0.570	0.570	0.570	0.558	156,000
2024-01-23	0.570	0.570	0.560	0.570	0.558	167,000
2024-01-22	0.590	0.590	0.570	0.570	0.558	153,684
2024-01-19	0.600	0.600	0.580	0.600	0.587	61,000
2024-01-18	0.570	0.600	0.570	0.600	0.587	33,000
2024-01-17	0.590	0.590	0.570	0.580	0.568	116,000
2024-01-16	0.590	0.600	0.590	0.600	0.587	324,000
2024-01-15	0.600	0.600	0.590	0.600	0.587	374,000
2024-01-12	0.600	0.600	0.600	0.600	0.587	323,000
2024-01-11	0.600	0.600	0.600	0.600	0.587	0
2024-01-10	0.600	0.600	0.590	0.600	0.587	207,000
2024-01-09	0.590	0.600	0.590	0.600	0.587	149,000
2024-01-08	0.610	0.620	0.600	0.620	0.607	68,201
2024-01-05	0.610	0.610	0.590	0.610	0.597	523,600
2024-01-04	0.600	0.610	0.590	0.610	0.597	52,001
2024-01-03	0.600	0.610	0.590	0.610	0.597	501,916
2024-01-02	0.590	0.610	0.590	0.610	0.597	43,000
2023-12-29	0.590	0.610	0.590	0.610	0.597	316,000
2023-12-28	0.600	0.600	0.580	0.600	0.587	53,000
2023-12-27	0.570	0.600	0.570	0.600	0.587	77,000
2023-12-22	0.590	0.600	0.580	0.600	0.587	22,000
2023-12-21	0.590	0.600	0.570	0.600	0.587	48,843
2023-12-20	0.590	0.590	0.580	0.590	0.578	150,000
2023-12-19	0.580	0.590	0.570	0.590	0.578	27,000
2023-12-18	0.590	0.600	0.570	0.600	0.587	212,000
2023-12-15	0.600	0.610	0.580	0.580	0.568	924,409
2023-12-14	0.610	0.610	0.590	0.610	0.597	285,000
2023-12-13	0.580	0.600	0.570	0.600	0.587	84,000
2023-12-12	0.600	0.600	0.580	0.600	0.587	37,000
2023-12-11	0.600	0.610	0.580	0.610	0.597	93,000
2023-12-08	0.600	0.610	0.590	0.600	0.587	316,000
2023-12-07	0.620	0.620	0.590	0.610	0.597	17,149
2023-12-06	0.610	0.620	0.600	0.620	0.607	181,000
2023-12-05	0.630	0.630	0.600	0.610	0.597	373,760
2023-12-04	0.620	0.630	0.610	0.610	0.597	152,000
2023-12-01	0.620	0.630	0.610	0.620	0.607	152,000
2023-11-30	0.620	0.620	0.600	0.620	0.607	158,000
2023-11-29	0.600	0.620	0.600	0.610	0.597	518,000
2023-11-28	0.620	0.630	0.610	0.630	0.617	430,000
2023-11-27	0.610	0.620	0.610	0.620	0.607	269,000
2023-11-24	0.610	0.620	0.610	0.620	0.607	160,000
2023-11-23	0.580	0.610	0.580	0.610	0.597	157,000
2023-11-22	0.610	0.610	0.590	0.610	0.597	1,854,000
2023-11-21	0.610	0.620	0.610	0.620	0.607	796,323
2023-11-20	0.580	0.610	0.570	0.600	0.587	1,658,292
2023-11-17	0.580	0.580	0.570	0.570	0.558	514,000

← NewerPage 12 of 21 · 1,234 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.