Regal Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.280	1.310	1.280	1.290	1.202	412,000
2022-08-25	1.250	1.260	1.250	1.260	1.174	33,000
2022-08-24	1.240	1.250	1.240	1.250	1.165	62,000
2022-08-23	1.260	1.260	1.240	1.240	1.155	96,000
2022-08-22	1.260	1.260	1.250	1.250	1.165	282,500
2022-08-19	1.250	1.270	1.250	1.260	1.174	116,300
2022-08-18	1.260	1.260	1.250	1.250	1.165	19,000
2022-08-17	1.250	1.270	1.250	1.260	1.174	159,000
2022-08-16	1.250	1.280	1.250	1.250	1.165	70,000
2022-08-15	1.260	1.260	1.240	1.250	1.165	130,000
2022-08-12	1.260	1.260	1.240	1.260	1.174	31,000
2022-08-11	1.270	1.280	1.240	1.260	1.174	290,000
2022-08-10	1.250	1.250	1.250	1.250	1.165	47,000
2022-08-09	1.250	1.250	1.240	1.250	1.165	97,000
2022-08-08	1.220	1.260	1.220	1.250	1.165	176,000
2022-08-05	1.240	1.240	1.230	1.230	1.146	45,772
2022-08-04	1.230	1.240	1.230	1.240	1.155	186,000
2022-08-03	1.260	1.260	1.200	1.230	1.146	161,000
2022-08-02	1.250	1.260	1.250	1.250	1.165	203,000
2022-08-01	1.270	1.280	1.260	1.260	1.174	44,300
2022-07-29	1.290	1.290	1.270	1.280	1.193	48,000
2022-07-28	1.290	1.290	1.270	1.290	1.202	17,000
2022-07-27	1.290	1.290	1.270	1.270	1.183	139,000
2022-07-26	1.280	1.280	1.270	1.280	1.193	144,000
2022-07-25	1.270	1.280	1.270	1.280	1.193	84,000
2022-07-22	1.280	1.290	1.270	1.270	1.183	213,763
2022-07-21	1.280	1.300	1.280	1.280	1.193	119,000
2022-07-20	1.290	1.310	1.290	1.290	1.202	110,000
2022-07-19	1.280	1.290	1.280	1.290	1.202	103,000
2022-07-18	1.270	1.310	1.260	1.300	1.211	245,000
2022-07-15	1.300	1.300	1.270	1.270	1.183	335,000
2022-07-14	1.310	1.310	1.280	1.300	1.211	175,000
2022-07-13	1.290	1.310	1.290	1.310	1.221	249,000
2022-07-12	1.290	1.300	1.280	1.290	1.202	314,000
2022-07-11	1.300	1.300	1.300	1.300	1.211	82,000
2022-07-08	1.320	1.340	1.310	1.320	1.230	425,584
2022-07-07	1.300	1.310	1.300	1.310	1.221	174,760
2022-07-06	1.280	1.300	1.270	1.300	1.211	611,838
2022-07-05	1.290	1.300	1.290	1.300	1.211	115,000
2022-07-04	1.290	1.290	1.270	1.280	1.193	279,000
2022-06-30	1.300	1.300	1.290	1.290	1.202	282,000
2022-06-29	1.310	1.310	1.300	1.310	1.221	150,000
2022-06-28	1.310	1.310	1.300	1.300	1.211	363,000
2022-06-27	1.310	1.310	1.280	1.300	1.211	603,000
2022-06-24	1.280	1.310	1.280	1.300	1.211	422,500
2022-06-23	1.310	1.310	1.300	1.310	1.221	383,000
2022-06-22	1.320	1.330	1.310	1.320	1.230	87,746
2022-06-21	1.350	1.350	1.300	1.320	1.230	840,000
2022-06-20	1.330	1.340	1.330	1.340	1.249	68,000
2022-06-17	1.350	1.350	1.320	1.320	1.230	44,000
2022-06-16	1.330	1.360	1.280	1.310	1.221	1,210,000
2022-06-15	1.330	1.360	1.330	1.360	1.267	304,000
2022-06-14	1.340	1.340	1.320	1.320	1.230	108,406
2022-06-13	1.350	1.350	1.340	1.340	1.249	344,000
2022-06-10	1.340	1.370	1.340	1.350	1.258	241,000
2022-06-09	1.360	1.360	1.350	1.350	1.258	243,000
2022-06-08	1.360	1.370	1.350	1.360	1.267	678,570
2022-06-07	1.370	1.370	1.350	1.370	1.276	1,800,000
2022-06-06	1.400	1.400	1.370	1.370	1.276	354,000
2022-06-02	1.390	1.410	1.380	1.380	1.286	238,000

← NewerPage 18 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.