Regal Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.420	1.420	1.390	1.390	1.295	22,000
2022-05-31	1.390	1.400	1.380	1.380	1.286	106,000
2022-05-30	1.390	1.390	1.370	1.380	1.286	146,000
2022-05-27	1.370	1.380	1.370	1.380	1.286	112,000
2022-05-26	1.370	1.370	1.370	1.370	1.276	20,000
2022-05-25	1.390	1.390	1.370	1.370	1.276	93,000
2022-05-24	1.380	1.390	1.360	1.390	1.295	47,719
2022-05-23	1.380	1.380	1.360	1.380	1.286	78,000
2022-05-20	1.360	1.370	1.350	1.370	1.276	40,000
2022-05-19	1.370	1.370	1.350	1.370	1.276	200,000
2022-05-18	1.380	1.380	1.370	1.380	1.286	73,000
2022-05-17	1.350	1.380	1.350	1.380	1.286	102,000
2022-05-16	1.360	1.370	1.360	1.360	1.267	78,000
2022-05-13	1.380	1.380	1.350	1.380	1.286	449,000
2022-05-12	1.430	1.430	1.360	1.380	1.286	418,000
2022-05-11	1.410	1.440	1.400	1.440	1.342	284,692
2022-05-10	1.430	1.450	1.410	1.430	1.294	723,767
2022-05-06	1.450	1.450	1.430	1.430	1.294	214,000
2022-05-05	1.430	1.450	1.430	1.440	1.303	85,000
2022-05-04	1.430	1.450	1.430	1.440	1.303	180,000
2022-05-03	1.460	1.460	1.420	1.440	1.303	119,000
2022-04-29	1.420	1.460	1.420	1.460	1.321	101,000
2022-04-28	1.440	1.440	1.410	1.440	1.303	74,000
2022-04-27	1.430	1.440	1.430	1.440	1.303	140,000
2022-04-26	1.430	1.450	1.420	1.450	1.312	229,689
2022-04-25	1.420	1.440	1.420	1.440	1.303	156,000
2022-04-22	1.430	1.460	1.430	1.460	1.321	73,000
2022-04-21	1.460	1.460	1.430	1.430	1.294	158,000
2022-04-20	1.460	1.470	1.450	1.460	1.321	404,000
2022-04-19	1.440	1.470	1.420	1.460	1.321	387,000
2022-04-14	1.470	1.470	1.440	1.460	1.321	383,440
2022-04-13	1.460	1.470	1.460	1.470	1.330	47,000
2022-04-12	1.450	1.460	1.440	1.460	1.321	145,000
2022-04-11	1.470	1.470	1.450	1.450	1.312	283,659
2022-04-08	1.470	1.480	1.470	1.480	1.339	432,654
2022-04-07	1.480	1.500	1.460	1.470	1.330	397,000
2022-04-06	1.460	1.470	1.430	1.460	1.321	359,000
2022-04-04	1.440	1.500	1.440	1.470	1.330	585,000
2022-04-01	1.450	1.450	1.400	1.440	1.303	1,112,000
2022-03-31	1.500	1.500	1.480	1.480	1.339	314,000
2022-03-30	1.510	1.510	1.490	1.500	1.358	139,000
2022-03-29	1.500	1.520	1.480	1.510	1.367	263,000
2022-03-28	1.490	1.510	1.480	1.490	1.348	313,000
2022-03-25	1.510	1.510	1.470	1.480	1.339	446,000
2022-03-24	1.490	1.510	1.490	1.510	1.367	242,000
2022-03-23	1.520	1.520	1.500	1.500	1.358	171,000
2022-03-22	1.500	1.510	1.480	1.510	1.367	364,000
2022-03-21	1.460	1.500	1.460	1.480	1.339	809,651
2022-03-18	1.420	1.480	1.410	1.460	1.321	243,000
2022-03-17	1.380	1.450	1.380	1.440	1.303	519,500
2022-03-16	1.350	1.380	1.340	1.380	1.249	486,000
2022-03-15	1.360	1.370	1.340	1.350	1.222	1,191,000
2022-03-14	1.400	1.400	1.370	1.380	1.249	898,000
2022-03-11	1.390	1.430	1.390	1.410	1.276	339,000
2022-03-10	1.420	1.430	1.410	1.430	1.294	132,000
2022-03-09	1.430	1.430	1.350	1.390	1.258	893,692
2022-03-08	1.440	1.440	1.400	1.430	1.294	484,000
2022-03-07	1.440	1.450	1.420	1.420	1.285	360,370
2022-03-04	1.460	1.460	1.440	1.450	1.312	153,000
2022-03-03	1.450	1.460	1.440	1.460	1.321	101,020

← NewerPage 19 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.