Regal Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.470	1.470	1.430	1.450	1.312	373,000
2022-03-01	1.440	1.470	1.440	1.470	1.330	139,000
2022-02-28	1.460	1.460	1.430	1.450	1.312	419,000
2022-02-25	1.450	1.460	1.440	1.460	1.321	152,000
2022-02-24	1.460	1.480	1.450	1.460	1.321	353,340
2022-02-23	1.490	1.490	1.460	1.480	1.339	352,000
2022-02-22	1.500	1.500	1.480	1.490	1.348	321,000
2022-02-21	1.500	1.520	1.500	1.510	1.367	243,000
2022-02-18	1.500	1.530	1.500	1.520	1.376	529,300
2022-02-17	1.490	1.510	1.480	1.500	1.358	286,000
2022-02-16	1.460	1.500	1.460	1.490	1.348	496,000
2022-02-15	1.470	1.490	1.470	1.490	1.348	224,000
2022-02-14	1.450	1.500	1.450	1.470	1.330	653,000
2022-02-11	1.470	1.470	1.460	1.470	1.330	106,000
2022-02-10	1.460	1.470	1.450	1.470	1.330	236,338
2022-02-09	1.450	1.460	1.450	1.460	1.321	198,000
2022-02-08	1.450	1.470	1.440	1.450	1.312	505,000
2022-02-07	1.440	1.460	1.430	1.460	1.321	294,000
2022-02-04	1.450	1.460	1.440	1.440	1.303	357,522
2022-01-31	1.430	1.450	1.430	1.440	1.303	103,000
2022-01-28	1.460	1.460	1.430	1.450	1.312	165,000
2022-01-27	1.450	1.460	1.440	1.450	1.312	156,000
2022-01-26	1.460	1.470	1.450	1.460	1.321	198,000
2022-01-25	1.450	1.480	1.450	1.480	1.339	290,000
2022-01-24	1.450	1.480	1.450	1.460	1.321	396,000
2022-01-21	1.480	1.480	1.450	1.470	1.330	281,340
2022-01-20	1.460	1.470	1.450	1.470	1.330	507,000
2022-01-19	1.440	1.470	1.440	1.470	1.330	170,000
2022-01-18	1.430	1.460	1.430	1.460	1.321	856,000
2022-01-17	1.420	1.430	1.420	1.430	1.294	143,000
2022-01-14	1.410	1.430	1.410	1.420	1.285	127,000
2022-01-13	1.440	1.440	1.410	1.430	1.294	104,097
2022-01-12	1.430	1.440	1.420	1.430	1.294	309,000
2022-01-11	1.430	1.430	1.410	1.420	1.285	101,000
2022-01-10	1.420	1.430	1.420	1.430	1.294	139,000
2022-01-07	1.430	1.430	1.410	1.420	1.285	25,403
2022-01-06	1.430	1.430	1.410	1.430	1.294	39,000
2022-01-05	1.430	1.430	1.410	1.430	1.294	126,000
2022-01-04	1.440	1.440	1.410	1.430	1.294	33,000
2022-01-03	1.430	1.430	1.410	1.410	1.276	87,000
2021-12-31	1.420	1.430	1.420	1.430	1.294	80,000
2021-12-30	1.400	1.420	1.400	1.420	1.285	15,000
2021-12-29	1.400	1.410	1.400	1.400	1.267	176,000
2021-12-28	1.420	1.430	1.400	1.400	1.267	242,000
2021-12-24	1.420	1.420	1.420	1.420	1.285	32,000
2021-12-23	1.450	1.450	1.420	1.440	1.303	18,000
2021-12-22	1.440	1.450	1.420	1.430	1.294	111,000
2021-12-21	1.400	1.440	1.400	1.440	1.303	298,164
2021-12-20	1.420	1.420	1.390	1.390	1.258	127,000
2021-12-17	1.420	1.420	1.400	1.400	1.267	141,000
2021-12-16	1.410	1.430	1.400	1.420	1.285	254,000
2021-12-15	1.430	1.430	1.380	1.390	1.258	163,000
2021-12-14	1.430	1.430	1.410	1.420	1.285	152,000
2021-12-13	1.430	1.430	1.410	1.430	1.294	306,000
2021-12-10	1.420	1.430	1.420	1.430	1.294	226,000
2021-12-09	1.430	1.430	1.420	1.420	1.285	286,000
2021-12-08	1.440	1.440	1.410	1.420	1.285	509,000
2021-12-07	1.420	1.440	1.410	1.420	1.285	77,403
2021-12-06	1.420	1.430	1.410	1.420	1.285	162,000
2021-12-03	1.460	1.460	1.420	1.430	1.294	481,000

← NewerPage 20 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.