Regal Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.950	0.950	0.940	0.950	0.922	249,000
2022-11-21	0.970	0.970	0.950	0.960	0.932	429,000
2022-11-18	0.980	0.990	0.970	0.990	0.961	33,000
2022-11-17	1.000	1.000	0.960	0.990	0.961	256,000
2022-11-16	0.990	1.000	0.970	1.000	0.971	237,000
2022-11-15	0.950	0.990	0.950	0.990	0.961	310,000
2022-11-14	0.940	0.970	0.900	0.960	0.932	437,043
2022-11-11	0.910	0.940	0.880	0.940	0.912	415,000
2022-11-10	0.930	0.930	0.870	0.890	0.864	251,000
2022-11-09	0.900	0.920	0.880	0.880	0.854	218,000
2022-11-08	0.930	0.930	0.900	0.900	0.874	265,000
2022-11-07	0.880	0.940	0.860	0.930	0.903	878,777
2022-11-04	0.860	0.890	0.850	0.880	0.854	1,094,220
2022-11-03	0.870	0.880	0.850	0.860	0.835	519,215
2022-11-02	0.900	0.900	0.850	0.890	0.864	380,000
2022-11-01	0.880	0.890	0.870	0.880	0.854	293,000
2022-10-31	0.920	0.920	0.850	0.880	0.854	973,000
2022-10-28	0.960	0.960	0.910	0.920	0.893	560,000
2022-10-27	0.960	0.960	0.930	0.950	0.922	193,000
2022-10-26	0.950	1.000	0.920	0.960	0.932	653,000
2022-10-25	0.930	0.960	0.900	0.960	0.932	722,000
2022-10-24	1.000	1.010	0.930	0.960	0.932	1,459,000
2022-10-21	1.010	1.030	1.000	1.010	0.980	324,500
2022-10-20	1.040	1.040	1.010	1.010	0.980	532,000
2022-10-19	1.040	1.050	1.010	1.010	0.980	264,000
2022-10-18	1.050	1.050	1.020	1.030	1.000	407,500
2022-10-17	1.030	1.040	1.030	1.040	1.010	78,000
2022-10-14	1.060	1.090	1.030	1.030	1.000	258,000
2022-10-13	1.050	1.060	1.020	1.030	1.000	575,000
2022-10-12	1.050	1.100	1.050	1.050	1.019	77,000
2022-10-11	1.070	1.070	1.050	1.050	1.019	249,921
2022-10-10	1.110	1.110	1.080	1.080	1.048	196,645
2022-10-07	1.120	1.130	1.120	1.120	1.087	135,001
2022-10-06	1.110	1.150	1.110	1.130	1.097	386,000
2022-10-05	1.110	1.150	1.080	1.130	1.097	307,772
2022-10-03	1.080	1.090	1.050	1.060	1.029	1,014,000
2022-09-30	1.060	1.080	1.020	1.070	1.039	802,000
2022-09-29	1.050	1.090	1.020	1.080	1.048	254,000
2022-09-28	1.050	1.070	1.030	1.050	1.019	652,000
2022-09-27	1.160	1.160	1.060	1.070	1.039	1,164,000
2022-09-26	1.200	1.220	1.140	1.140	1.107	856,000
2022-09-23	1.180	1.230	1.160	1.230	1.194	666,000
2022-09-22	1.200	1.210	1.150	1.180	1.145	864,000
2022-09-21	1.220	1.220	1.200	1.200	1.165	212,000
2022-09-20	1.200	1.220	1.200	1.220	1.184	87,500
2022-09-19	1.220	1.220	1.200	1.200	1.165	624,000
2022-09-16	1.210	1.230	1.200	1.220	1.184	653,000
2022-09-15	1.210	1.220	1.210	1.220	1.184	177,000
2022-09-14	1.220	1.220	1.210	1.220	1.184	29,000
2022-09-13	1.230	1.230	1.230	1.230	1.194	34,000
2022-09-09	1.230	1.230	1.210	1.230	1.194	73,000
2022-09-08	1.250	1.250	1.200	1.210	1.175	103,000
2022-09-07	1.260	1.280	1.260	1.270	1.183	206,684
2022-09-06	1.250	1.270	1.250	1.250	1.165	326,000
2022-09-05	1.270	1.270	1.250	1.260	1.174	136,000
2022-09-02	1.260	1.270	1.260	1.270	1.183	90,000
2022-09-01	1.260	1.270	1.250	1.250	1.165	215,000
2022-08-31	1.270	1.270	1.250	1.270	1.183	167,000
2022-08-30	1.270	1.290	1.250	1.270	1.183	949,000
2022-08-29	1.280	1.290	1.270	1.270	1.183	255,000

← NewerPage 17 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.