Regal Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.120	1.140	1.120	1.140	1.116	179,000
2023-05-22	1.120	1.150	1.110	1.120	1.097	355,000
2023-05-19	1.120	1.150	1.100	1.150	1.126	264,000
2023-05-18	1.150	1.160	1.130	1.150	1.126	178,000
2023-05-17	1.150	1.170	1.120	1.150	1.126	603,000
2023-05-16	1.170	1.170	1.130	1.130	1.106	389,000
2023-05-15	1.170	1.170	1.150	1.150	1.126	123,277
2023-05-12	1.150	1.150	1.130	1.150	1.126	258,000
2023-05-11	1.150	1.180	1.140	1.180	1.155	291,000
2023-05-10	1.190	1.190	1.150	1.170	1.136	68,000
2023-05-09	1.180	1.190	1.160	1.180	1.145	304,000
2023-05-08	1.160	1.200	1.150	1.180	1.145	449,107
2023-05-05	1.160	1.160	1.140	1.150	1.116	244,000
2023-05-04	1.150	1.150	1.150	1.150	1.116	162,000
2023-05-03	1.160	1.170	1.150	1.150	1.116	7,818
2023-05-02	1.160	1.160	1.140	1.160	1.126	84,000
2023-04-28	1.160	1.160	1.160	1.160	1.126	26,000
2023-04-27	1.170	1.170	1.140	1.150	1.116	48,000
2023-04-26	1.140	1.180	1.140	1.170	1.136	33,000
2023-04-25	1.180	1.190	1.150	1.160	1.126	95,000
2023-04-24	1.180	1.180	1.130	1.180	1.145	282,000
2023-04-21	1.160	1.190	1.160	1.190	1.155	532,000
2023-04-20	1.160	1.160	1.160	1.160	1.126	0
2023-04-19	1.180	1.180	1.150	1.160	1.126	39,000
2023-04-18	1.170	1.200	1.130	1.160	1.126	154,000
2023-04-17	1.200	1.200	1.180	1.180	1.145	241,000
2023-04-14	1.170	1.200	1.160	1.200	1.165	1,181,000
2023-04-13	1.150	1.180	1.140	1.180	1.145	34,000
2023-04-12	1.130	1.170	1.120	1.170	1.136	252,076
2023-04-11	1.170	1.170	1.060	1.130	1.097	431,000
2023-04-06	1.150	1.160	1.150	1.160	1.126	123,000
2023-04-04	1.160	1.190	1.160	1.160	1.126	128,798
2023-04-03	1.170	1.190	1.140	1.170	1.136	400,000
2023-03-31	1.170	1.180	1.130	1.170	1.136	877,000
2023-03-30	1.210	1.210	1.160	1.180	1.145	226,000
2023-03-29	1.170	1.210	1.160	1.210	1.175	1,922,000
2023-03-28	1.250	1.250	1.000	1.170	1.136	5,679,000
2023-03-27	1.300	1.310	1.280	1.310	1.272	156,000
2023-03-24	1.270	1.300	1.260	1.300	1.262	287,000
2023-03-23	1.260	1.300	1.260	1.300	1.262	156,000
2023-03-22	1.260	1.280	1.260	1.260	1.223	133,000
2023-03-21	1.240	1.250	1.230	1.240	1.204	111,000
2023-03-20	1.240	1.270	1.230	1.240	1.204	232,000
2023-03-17	1.260	1.270	1.250	1.250	1.213	432,204
2023-03-16	1.270	1.280	1.240	1.250	1.213	98,000
2023-03-15	1.250	1.270	1.250	1.270	1.233	291,000
2023-03-14	1.250	1.250	1.230	1.250	1.213	374,000
2023-03-13	1.260	1.260	1.240	1.250	1.213	110,000
2023-03-10	1.240	1.260	1.230	1.240	1.204	308,000
2023-03-09	1.280	1.280	1.250	1.250	1.213	384,000
2023-03-08	1.300	1.300	1.280	1.280	1.243	269,000
2023-03-07	1.300	1.320	1.300	1.320	1.281	142,604
2023-03-06	1.300	1.300	1.290	1.300	1.262	155,000
2023-03-03	1.290	1.320	1.290	1.300	1.262	74,500
2023-03-02	1.290	1.290	1.290	1.290	1.252	57,000
2023-03-01	1.260	1.330	1.260	1.300	1.262	131,000
2023-02-28	1.270	1.270	1.260	1.260	1.223	82,000
2023-02-27	1.290	1.290	1.260	1.280	1.243	47,000
2023-02-24	1.290	1.290	1.290	1.290	1.252	91,000
2023-02-23	1.270	1.300	1.270	1.290	1.252	181,000

← NewerPage 15 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.