Regal Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.910	0.910	0.890	0.910	0.891	399,000
2023-08-17	0.930	0.930	0.900	0.930	0.911	369,000
2023-08-16	0.950	0.950	0.930	0.940	0.920	236,300
2023-08-15	0.940	0.950	0.940	0.940	0.920	189,000
2023-08-14	0.990	0.990	0.950	0.960	0.940	263,000
2023-08-11	1.010	1.010	0.950	0.980	0.960	273,000
2023-08-10	1.000	1.000	0.990	1.000	0.979	36,000
2023-08-09	1.000	1.010	0.980	1.000	0.979	158,000
2023-08-08	1.010	1.010	0.910	1.000	0.979	461,000
2023-08-07	1.010	1.030	1.010	1.010	0.989	52,397
2023-08-04	1.040	1.040	1.000	1.030	1.008	150,000
2023-08-03	1.020	1.050	1.000	1.020	0.999	426,000
2023-08-02	1.050	1.050	1.020	1.020	0.999	479,000
2023-08-01	1.040	1.050	1.030	1.050	1.028	212,000
2023-07-31	1.030	1.050	1.030	1.040	1.018	313,000
2023-07-28	1.060	1.060	1.030	1.050	1.028	1,359,000
2023-07-27	1.060	1.070	1.040	1.060	1.038	534,000
2023-07-26	1.060	1.060	1.050	1.060	1.038	82,000
2023-07-25	1.060	1.060	1.060	1.060	1.038	170,000
2023-07-24	1.080	1.080	1.050	1.060	1.038	256,000
2023-07-21	1.060	1.070	1.060	1.070	1.048	6,087
2023-07-20	1.060	1.070	1.050	1.060	1.038	91,000
2023-07-19	1.050	1.060	1.040	1.060	1.038	52,000
2023-07-18	1.070	1.070	1.050	1.050	1.028	141,000
2023-07-14	1.080	1.080	1.040	1.070	1.048	230,000
2023-07-13	1.070	1.080	1.070	1.080	1.057	54,000
2023-07-12	1.070	1.070	1.070	1.070	1.048	8,000
2023-07-11	1.060	1.100	1.060	1.070	1.048	52,000
2023-07-10	1.080	1.080	1.040	1.060	1.038	135,282
2023-07-07	1.100	1.100	1.080	1.100	1.077	10,223
2023-07-06	1.120	1.120	1.080	1.080	1.057	105,000
2023-07-05	1.100	1.120	1.090	1.120	1.097	179,000
2023-07-04	1.090	1.130	1.090	1.110	1.087	999,000
2023-07-03	1.080	1.080	1.070	1.080	1.057	310,000
2023-06-30	1.050	1.080	1.050	1.080	1.057	233,000
2023-06-29	1.050	1.060	1.040	1.050	1.028	236,000
2023-06-28	1.040	1.060	1.030	1.040	1.018	165,000
2023-06-27	1.040	1.060	1.030	1.050	1.028	278,000
2023-06-26	1.080	1.090	1.050	1.060	1.038	41,000
2023-06-23	1.080	1.100	1.070	1.090	1.067	404,125
2023-06-21	1.070	1.090	1.070	1.070	1.048	350,087
2023-06-20	1.060	1.090	1.060	1.080	1.057	322,000
2023-06-19	1.040	1.060	1.030	1.050	1.028	179,000
2023-06-16	1.040	1.060	1.010	1.060	1.038	1,036,000
2023-06-15	1.040	1.060	1.030	1.050	1.028	44,000
2023-06-14	1.040	1.040	1.040	1.040	1.018	154,000
2023-06-13	1.050	1.050	1.030	1.050	1.028	18,000
2023-06-12	1.060	1.150	1.010	1.050	1.028	320,000
2023-06-09	1.040	1.060	1.040	1.060	1.038	12,000
2023-06-08	1.070	1.080	1.070	1.080	1.057	28,000
2023-06-07	1.030	1.070	1.020	1.040	1.018	231,988
2023-06-06	1.030	1.070	1.030	1.070	1.048	74,000
2023-06-05	1.070	1.070	1.050	1.050	1.028	98,125
2023-06-02	1.050	1.090	1.010	1.070	1.048	109,000
2023-06-01	1.050	1.070	1.050	1.050	1.028	43,958
2023-05-31	1.050	1.090	1.030	1.040	1.018	186,000
2023-05-30	1.110	1.110	1.000	1.060	1.038	524,000
2023-05-29	1.110	1.120	1.110	1.110	1.087	34,000
2023-05-25	1.100	1.100	1.090	1.100	1.077	157,000
2023-05-24	1.110	1.110	1.100	1.110	1.087	228,000

← NewerPage 14 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.