Regal Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.560	0.590	0.560	0.580	0.568	107,000
2023-11-15	0.580	0.590	0.560	0.590	0.578	902,000
2023-11-14	0.580	0.580	0.540	0.540	0.529	1,767,000
2023-11-13	0.580	0.590	0.580	0.590	0.578	51,000
2023-11-10	0.580	0.590	0.560	0.590	0.578	303,000
2023-11-09	0.590	0.590	0.570	0.580	0.568	227,000
2023-11-08	0.570	0.590	0.560	0.580	0.568	272,000
2023-11-07	0.600	0.600	0.560	0.590	0.578	1,899,681
2023-11-06	0.650	0.650	0.600	0.600	0.587	2,576,000
2023-11-03	0.630	0.660	0.620	0.650	0.636	1,482,539
2023-11-02	0.640	0.640	0.610	0.630	0.617	636,001
2023-11-01	0.660	0.670	0.620	0.640	0.627	964,000
2023-10-31	0.680	0.680	0.650	0.660	0.646	450,000
2023-10-30	0.700	0.700	0.670	0.700	0.685	124,000
2023-10-27	0.680	0.700	0.670	0.700	0.685	388,000
2023-10-26	0.690	0.700	0.680	0.700	0.685	47,000
2023-10-25	0.700	0.710	0.690	0.710	0.695	60,000
2023-10-24	0.710	0.710	0.700	0.700	0.685	118,000
2023-10-20	0.700	0.710	0.700	0.710	0.695	95,021
2023-10-19	0.700	0.720	0.700	0.710	0.695	121,000
2023-10-18	0.710	0.720	0.710	0.720	0.705	63,000
2023-10-17	0.720	0.720	0.720	0.720	0.705	0
2023-10-16	0.720	0.720	0.710	0.720	0.705	143,000
2023-10-13	0.720	0.730	0.700	0.720	0.705	528,000
2023-10-12	0.730	0.730	0.720	0.730	0.715	1,088,000
2023-10-11	0.730	0.730	0.720	0.730	0.715	218,000
2023-10-10	0.720	0.720	0.710	0.720	0.705	365,000
2023-10-09	0.740	0.740	0.710	0.730	0.715	76,304
2023-10-06	0.750	0.750	0.720	0.740	0.725	121,000
2023-10-05	0.730	0.760	0.710	0.750	0.734	109,000
2023-10-04	0.730	0.730	0.720	0.730	0.715	39,041
2023-10-03	0.760	0.760	0.720	0.740	0.725	88,000
2023-09-29	0.740	0.750	0.730	0.740	0.725	88,000
2023-09-28	0.750	0.760	0.720	0.740	0.725	74,000
2023-09-27	0.750	0.750	0.730	0.750	0.734	113,000
2023-09-26	0.770	0.780	0.740	0.750	0.734	88,000
2023-09-25	0.750	0.760	0.730	0.760	0.744	62,000
2023-09-22	0.750	0.760	0.730	0.760	0.744	245,000
2023-09-21	0.760	0.760	0.730	0.750	0.734	88,000
2023-09-20	0.750	0.760	0.740	0.760	0.744	49,360
2023-09-19	0.760	0.760	0.730	0.760	0.744	125,000
2023-09-18	0.780	0.780	0.730	0.770	0.754	65,000
2023-09-15	0.740	0.760	0.720	0.760	0.744	84,000
2023-09-14	0.730	0.750	0.720	0.750	0.734	630,000
2023-09-13	0.750	0.750	0.730	0.730	0.715	319,000
2023-09-12	0.760	0.760	0.740	0.740	0.725	333,000
2023-09-11	0.770	0.770	0.740	0.760	0.744	503,000
2023-09-07	0.790	0.790	0.770	0.780	0.764	250,135
2023-09-06	0.810	0.850	0.770	0.790	0.773	715,000
2023-09-05	0.820	0.820	0.790	0.810	0.793	329,378
2023-09-04	0.800	0.840	0.800	0.840	0.822	246,000
2023-08-31	0.770	0.800	0.770	0.800	0.783	45,000
2023-08-30	0.760	0.790	0.760	0.790	0.773	166,000
2023-08-29	0.790	0.800	0.760	0.770	0.754	576,000
2023-08-28	0.810	0.810	0.700	0.790	0.773	1,515,000
2023-08-25	0.820	0.830	0.800	0.830	0.813	400,000
2023-08-24	0.820	0.820	0.790	0.820	0.803	400,000
2023-08-23	0.810	0.820	0.810	0.820	0.803	164,000
2023-08-22	0.800	0.830	0.800	0.830	0.813	574,000
2023-08-21	0.900	0.900	0.790	0.800	0.783	3,247,105

← NewerPage 13 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.