Regal Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.450	0.460	0.450	0.460	0.450	741,000
2025-08-01	0.450	0.455	0.440	0.450	0.441	741,000
2025-07-31	0.460	0.470	0.450	0.450	0.441	806,000
2025-07-30	0.460	0.465	0.455	0.460	0.450	830,000
2025-07-29	0.465	0.470	0.460	0.460	0.450	672,000
2025-07-28	0.460	0.460	0.460	0.460	0.450	231,000
2025-07-25	0.460	0.470	0.455	0.460	0.450	1,367,000
2025-07-24	0.460	0.465	0.455	0.460	0.450	1,449,000
2025-07-23	0.460	0.465	0.455	0.460	0.450	822,000
2025-07-22	0.460	0.460	0.455	0.460	0.450	377,215
2025-07-21	0.455	0.470	0.455	0.460	0.450	409,000
2025-07-18	0.455	0.465	0.455	0.455	0.446	62,000
2025-07-17	0.465	0.465	0.455	0.460	0.450	964,000
2025-07-16	0.470	0.470	0.455	0.460	0.450	2,012,000
2025-07-15	0.470	0.475	0.450	0.465	0.455	1,136,000
2025-07-14	0.450	0.490	0.450	0.465	0.455	4,228,000
2025-07-11	0.450	0.455	0.445	0.455	0.446	1,964,000
2025-07-10	0.450	0.450	0.445	0.450	0.441	1,998,000
2025-07-09	0.455	0.455	0.445	0.455	0.446	366,000
2025-07-08	0.455	0.455	0.445	0.455	0.446	2,519,000
2025-07-07	0.450	0.455	0.445	0.455	0.446	185,000
2025-07-04	0.450	0.455	0.440	0.455	0.446	515,000
2025-07-03	0.440	0.455	0.440	0.450	0.441	692,134
2025-07-02	0.430	0.440	0.430	0.435	0.426	1,908,000
2025-06-30	0.430	0.435	0.430	0.435	0.426	1,027,000
2025-06-27	0.430	0.435	0.425	0.430	0.421	1,548,000
2025-06-26	0.430	0.440	0.425	0.440	0.431	970,000
2025-06-25	0.430	0.440	0.430	0.435	0.426	1,375,096
2025-06-24	0.435	0.435	0.425	0.425	0.416	874,000
2025-06-23	0.425	0.435	0.420	0.430	0.421	1,073,000
2025-06-20	0.425	0.430	0.420	0.425	0.416	677,218
2025-06-19	0.435	0.435	0.425	0.430	0.421	447,000
2025-06-18	0.445	0.445	0.430	0.435	0.426	660,000
2025-06-17	0.440	0.445	0.435	0.445	0.436	1,151,000
2025-06-16	0.430	0.440	0.430	0.440	0.431	1,349,000
2025-06-13	0.430	0.430	0.420	0.430	0.421	696,000
2025-06-12	0.420	0.445	0.420	0.430	0.421	1,359,000
2025-06-11	0.415	0.425	0.410	0.420	0.411	1,079,000
2025-06-10	0.415	0.420	0.410	0.415	0.406	2,724,000
2025-06-09	0.415	0.415	0.410	0.415	0.406	862,000
2025-06-06	0.405	0.425	0.400	0.415	0.406	1,964,000
2025-06-05	0.425	0.425	0.395	0.410	0.401	2,981,000
2025-06-04	0.395	0.420	0.390	0.420	0.411	7,995,000
2025-06-03	0.405	0.405	0.395	0.405	0.397	1,266,875
2025-06-02	0.410	0.410	0.400	0.410	0.401	952,000
2025-05-30	0.425	0.455	0.410	0.420	0.411	3,295,000
2025-05-29	0.430	0.430	0.420	0.425	0.416	896,000
2025-05-28	0.430	0.435	0.420	0.430	0.421	921,000
2025-05-27	0.440	0.440	0.430	0.435	0.426	259,000
2025-05-26	0.430	0.435	0.425	0.435	0.426	52,000
2025-05-23	0.435	0.440	0.420	0.440	0.431	1,018,220
2025-05-22	0.455	0.455	0.440	0.445	0.436	2,122,000
2025-05-21	0.470	0.470	0.450	0.470	0.460	181,000
2025-05-20	0.455	0.470	0.455	0.470	0.460	69,000
2025-05-19	0.465	0.470	0.465	0.470	0.460	2,000
2025-05-16	0.455	0.490	0.455	0.475	0.465	693,000
2025-05-15	0.450	0.455	0.440	0.455	0.446	337,000
2025-05-14	0.420	0.485	0.420	0.460	0.450	544,000
2025-05-13	0.420	0.440	0.415	0.435	0.426	356,656
2025-05-12	0.425	0.435	0.415	0.420	0.411	609,000

← NewerPage 6 of 21 · 1,233 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.