Regal Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 1.500 | 1.500 | 1.450 | 1.460 | 1.321 | 175,000 |
| 2021-12-01 | 1.460 | 1.480 | 1.460 | 1.480 | 1.339 | 172,000 |
| 2021-11-30 | 1.490 | 1.500 | 1.450 | 1.460 | 1.321 | 242,000 |
| 2021-11-29 | 1.500 | 1.500 | 1.460 | 1.490 | 1.348 | 261,000 |
| 2021-11-26 | 1.480 | 1.500 | 1.480 | 1.500 | 1.358 | 390,000 |
| 2021-11-25 | 1.510 | 1.510 | 1.500 | 1.510 | 1.367 | 117,000 |
| 2021-11-24 | 1.460 | 1.520 | 1.460 | 1.510 | 1.367 | 577,000 |
| 2021-11-23 | 1.460 | 1.480 | 1.460 | 1.460 | 1.321 | 374,791 |
| 2021-11-22 | 1.460 | 1.480 | 1.450 | 1.460 | 1.321 | 354,000 |
| 2021-11-19 | 1.460 | 1.480 | 1.450 | 1.460 | 1.321 | 515,350 |
| 2021-11-18 | 1.450 | 1.450 | 1.440 | 1.450 | 1.312 | 126,000 |
| 2021-11-17 | 1.480 | 1.480 | 1.450 | 1.450 | 1.312 | 258,000 |
| 2021-11-16 | 1.440 | 1.480 | 1.440 | 1.470 | 1.330 | 446,400 |
| 2021-11-15 | 1.460 | 1.470 | 1.440 | 1.460 | 1.321 | 525,000 |
| 2021-11-12 | 1.440 | 1.460 | 1.440 | 1.460 | 1.321 | 165,000 |
| 2021-11-11 | 1.440 | 1.450 | 1.440 | 1.440 | 1.303 | 17,000 |
| 2021-11-10 | 1.440 | 1.460 | 1.440 | 1.440 | 1.303 | 93,000 |
| 2021-11-09 | 1.460 | 1.470 | 1.440 | 1.460 | 1.321 | 271,000 |
| 2021-11-08 | 1.440 | 1.460 | 1.430 | 1.460 | 1.321 | 336,662 |
| 2021-11-05 | 1.440 | 1.450 | 1.430 | 1.440 | 1.303 | 148,836 |
| 2021-11-04 | 1.440 | 1.470 | 1.430 | 1.440 | 1.303 | 718,000 |
| 2021-11-03 | 1.450 | 1.450 | 1.420 | 1.440 | 1.303 | 112,000 |
| 2021-11-02 | 1.450 | 1.450 | 1.430 | 1.450 | 1.312 | 241,000 |
| 2021-11-01 | 1.440 | 1.440 | 1.420 | 1.440 | 1.303 | 426,000 |
| 2021-10-29 | 1.410 | 1.440 | 1.410 | 1.440 | 1.303 | 248,000 |
| 2021-10-28 | 1.420 | 1.420 | 1.400 | 1.410 | 1.276 | 87,000 |
| 2021-10-27 | 1.430 | 1.440 | 1.410 | 1.420 | 1.285 | 159,000 |
| 2021-10-26 | 1.450 | 1.470 | 1.440 | 1.440 | 1.303 | 265,000 |
| 2021-10-25 | 1.450 | 1.470 | 1.450 | 1.450 | 1.312 | 457,675 |
← NewerPage 21 of 21 · 1,229 trading days
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.