Regal Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.530	0.540	0.520	0.540	0.529	141,000
2024-11-06	0.540	0.540	0.530	0.530	0.519	234,000
2024-11-05	0.540	0.540	0.530	0.540	0.529	36,759
2024-11-04	0.540	0.540	0.530	0.540	0.529	15,000
2024-11-01	0.530	0.540	0.530	0.540	0.529	36,000
2024-10-31	0.530	0.540	0.520	0.540	0.529	246,000
2024-10-30	0.550	0.550	0.530	0.540	0.529	252,902
2024-10-29	0.550	0.560	0.540	0.540	0.529	35,000
2024-10-28	0.550	0.570	0.530	0.560	0.548	338,000
2024-10-25	0.540	0.550	0.530	0.550	0.539	328,000
2024-10-24	0.560	0.560	0.530	0.540	0.529	57,000
2024-10-23	0.550	0.590	0.540	0.560	0.548	1,279,164
2024-10-22	0.530	0.560	0.530	0.550	0.539	754,000
2024-10-21	0.530	0.530	0.510	0.530	0.519	234,000
2024-10-18	0.520	0.530	0.510	0.530	0.519	406,000
2024-10-17	0.520	0.520	0.510	0.520	0.509	202,000
2024-10-16	0.520	0.520	0.500	0.520	0.509	316,000
2024-10-15	0.530	0.530	0.500	0.520	0.509	872,000
2024-10-14	0.530	0.530	0.520	0.530	0.519	581,000
2024-10-10	0.530	0.540	0.530	0.540	0.529	592,000
2024-10-09	0.520	0.530	0.520	0.530	0.519	217,000
2024-10-08	0.570	0.570	0.530	0.540	0.529	2,764,000
2024-10-07	0.550	0.580	0.540	0.570	0.558	1,866,154
2024-10-04	0.550	0.560	0.530	0.550	0.539	2,348,000
2024-10-03	0.550	0.550	0.540	0.550	0.539	1,615,727
2024-10-02	0.540	0.570	0.530	0.550	0.539	2,891,011
2024-09-30	0.590	0.590	0.530	0.540	0.529	822,000
2024-09-27	0.550	0.550	0.530	0.540	0.529	636,000
2024-09-26	0.530	0.550	0.520	0.550	0.539	530,000
2024-09-25	0.540	0.550	0.530	0.530	0.519	989,000
2024-09-24	0.530	0.550	0.520	0.540	0.529	909,000
2024-09-23	0.530	0.530	0.530	0.530	0.519	213,177
2024-09-20	0.530	0.530	0.520	0.530	0.519	464,000
2024-09-19	0.520	0.550	0.520	0.540	0.529	1,862,000
2024-09-17	0.510	0.510	0.490	0.510	0.499	56,000
2024-09-16	0.500	0.510	0.485	0.510	0.499	220,000
2024-09-13	0.510	0.510	0.460	0.495	0.485	826,000
2024-09-12	0.500	0.510	0.500	0.510	0.499	135,000
2024-09-11	0.500	0.510	0.490	0.510	0.499	201,000
2024-09-10	0.510	0.510	0.500	0.500	0.490	396,000
2024-09-09	0.510	0.540	0.510	0.530	0.519	476,000
2024-09-05	0.490	0.510	0.480	0.510	0.499	491,000
2024-09-04	0.470	0.490	0.470	0.490	0.480	388,000
2024-09-03	0.485	0.490	0.475	0.490	0.480	553,958
2024-09-02	0.460	0.495	0.460	0.485	0.475	1,019,000
2024-08-30	0.450	0.460	0.440	0.460	0.450	838,000
2024-08-29	0.450	0.455	0.445	0.455	0.446	181,000
2024-08-28	0.445	0.460	0.445	0.460	0.450	16,000
2024-08-27	0.460	0.460	0.445	0.460	0.450	121,000
2024-08-26	0.460	0.460	0.450	0.460	0.450	162,000
2024-08-23	0.460	0.460	0.440	0.460	0.450	629,000
2024-08-22	0.445	0.460	0.440	0.460	0.450	73,000
2024-08-21	0.455	0.460	0.440	0.455	0.446	561,204
2024-08-20	0.460	0.465	0.455	0.465	0.455	56,000
2024-08-19	0.460	0.465	0.455	0.465	0.455	73,000
2024-08-16	0.460	0.465	0.455	0.460	0.450	202,000
2024-08-15	0.460	0.470	0.455	0.470	0.460	421,000
2024-08-14	0.460	0.475	0.460	0.475	0.465	174,000
2024-08-13	0.460	0.480	0.455	0.480	0.470	72,000
2024-08-12	0.470	0.485	0.450	0.485	0.475	354,000

← NewerPage 9 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.