Regal Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.270	1.270	1.270	1.270	1.233	0
2023-02-21	1.260	1.300	1.250	1.270	1.233	626,000
2023-02-20	1.250	1.260	1.240	1.260	1.223	137,000
2023-02-17	1.280	1.280	1.260	1.260	1.223	84,000
2023-02-16	1.270	1.290	1.270	1.280	1.243	161,000
2023-02-15	1.280	1.290	1.270	1.270	1.233	108,687
2023-02-14	1.310	1.310	1.280	1.290	1.252	158,000
2023-02-13	1.300	1.300	1.280	1.290	1.252	501,000
2023-02-10	1.350	1.350	1.250	1.320	1.281	524,000
2023-02-09	1.340	1.360	1.330	1.360	1.320	167,000
2023-02-08	1.360	1.360	1.350	1.350	1.310	8,000
2023-02-07	1.350	1.370	1.340	1.350	1.310	95,508
2023-02-06	1.360	1.360	1.340	1.340	1.301	985,000
2023-02-03	1.360	1.390	1.360	1.370	1.330	234,413
2023-02-02	1.390	1.390	1.360	1.370	1.330	69,000
2023-02-01	1.370	1.370	1.360	1.370	1.330	66,000
2023-01-31	1.390	1.390	1.370	1.370	1.330	56,000
2023-01-30	1.380	1.420	1.380	1.380	1.340	504,000
2023-01-27	1.390	1.400	1.380	1.390	1.349	300,400
2023-01-26	1.390	1.400	1.380	1.390	1.349	352,000
2023-01-20	1.380	1.400	1.370	1.390	1.349	314,000
2023-01-19	1.380	1.390	1.380	1.380	1.340	143,000
2023-01-18	1.370	1.400	1.360	1.380	1.340	241,000
2023-01-17	1.380	1.380	1.360	1.370	1.330	69,000
2023-01-16	1.370	1.400	1.370	1.380	1.340	265,000
2023-01-13	1.370	1.390	1.350	1.370	1.330	245,000
2023-01-12	1.340	1.380	1.340	1.380	1.340	88,000
2023-01-11	1.360	1.370	1.340	1.340	1.301	298,000
2023-01-10	1.380	1.380	1.360	1.360	1.320	96,000
2023-01-09	1.390	1.390	1.360	1.380	1.340	240,509
2023-01-06	1.390	1.390	1.360	1.380	1.340	169,000
2023-01-05	1.370	1.380	1.360	1.380	1.340	473,000
2023-01-04	1.390	1.390	1.360	1.390	1.349	557,402
2023-01-03	1.400	1.410	1.390	1.390	1.349	468,000
2022-12-30	1.350	1.410	1.330	1.400	1.359	1,564,000
2022-12-29	1.340	1.340	1.310	1.330	1.291	245,000
2022-12-28	1.210	1.350	1.210	1.340	1.301	2,736,000
2022-12-23	1.190	1.200	1.180	1.190	1.155	70,000
2022-12-22	1.200	1.210	1.170	1.200	1.165	787,000
2022-12-21	1.210	1.220	1.200	1.220	1.184	21,000
2022-12-20	1.210	1.240	1.210	1.210	1.175	201,000
2022-12-19	1.230	1.230	1.200	1.210	1.175	680,000
2022-12-16	1.230	1.250	1.220	1.230	1.194	302,000
2022-12-15	1.230	1.250	1.220	1.240	1.204	386,000
2022-12-14	1.250	1.270	1.230	1.240	1.204	1,060,000
2022-12-13	1.200	1.250	1.190	1.240	1.204	722,000
2022-12-12	1.180	1.180	1.170	1.180	1.145	256,000
2022-12-09	1.200	1.200	1.180	1.200	1.165	733,000
2022-12-08	1.150	1.200	1.150	1.200	1.165	1,151,615
2022-12-07	1.100	1.160	1.100	1.120	1.087	1,407,989
2022-12-06	1.060	1.100	1.060	1.100	1.068	570,000
2022-12-05	0.990	1.050	0.990	1.050	1.019	374,930
2022-12-02	1.000	1.000	0.980	1.000	0.971	325,000
2022-12-01	1.000	1.000	0.970	0.980	0.951	163,000
2022-11-30	0.990	1.000	0.980	0.990	0.961	445,000
2022-11-29	0.980	1.000	0.970	1.000	0.971	294,000
2022-11-28	0.960	0.980	0.960	0.980	0.951	202,000
2022-11-25	0.950	0.980	0.950	0.980	0.951	118,000
2022-11-24	0.940	0.970	0.940	0.970	0.942	89,800
2022-11-23	0.950	0.950	0.930	0.940	0.912	416,000

← NewerPage 16 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.