Remegen Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 14.680 | 14.680 | 14.140 | 14.200 | 14.200 | 673,000 |
| 2024-08-08 | 14.580 | 14.740 | 14.100 | 14.340 | 14.340 | 1,219,000 |
| 2024-08-07 | 14.780 | 14.940 | 14.120 | 14.580 | 14.580 | 957,000 |
| 2024-08-06 | 14.160 | 14.800 | 14.160 | 14.780 | 14.780 | 1,217,500 |
| 2024-08-05 | 14.180 | 14.840 | 13.740 | 14.160 | 14.160 | 2,204,000 |
| 2024-08-02 | 14.000 | 15.200 | 13.780 | 13.920 | 13.920 | 2,687,000 |
| 2024-08-01 | 14.580 | 14.580 | 13.840 | 14.300 | 14.300 | 973,017 |
| 2024-07-31 | 13.260 | 14.780 | 13.180 | 14.260 | 14.260 | 3,349,447 |
| 2024-07-30 | 13.120 | 13.600 | 12.800 | 13.260 | 13.260 | 1,732,000 |
| 2024-07-29 | 14.220 | 14.220 | 13.200 | 13.240 | 13.240 | 1,709,500 |
| 2024-07-26 | 13.880 | 14.360 | 13.760 | 13.900 | 13.900 | 840,500 |
| 2024-07-25 | 14.260 | 14.260 | 13.620 | 13.880 | 13.880 | 1,259,500 |
| 2024-07-24 | 14.820 | 15.040 | 13.860 | 14.200 | 14.200 | 2,516,000 |
| 2024-07-23 | 15.560 | 15.660 | 14.500 | 14.680 | 14.680 | 1,680,000 |
| 2024-07-22 | 15.740 | 15.980 | 15.320 | 15.500 | 15.500 | 1,245,500 |
| 2024-07-19 | 15.740 | 16.200 | 15.240 | 15.500 | 15.500 | 1,059,000 |
| 2024-07-18 | 16.920 | 17.040 | 16.000 | 16.020 | 16.020 | 1,672,500 |
| 2024-07-17 | 16.360 | 17.340 | 16.300 | 16.920 | 16.920 | 1,826,100 |
| 2024-07-16 | 15.920 | 16.680 | 15.800 | 16.360 | 16.360 | 1,120,500 |
| 2024-07-15 | 16.400 | 16.540 | 15.860 | 15.920 | 15.920 | 1,077,500 |
| 2024-07-12 | 15.760 | 16.800 | 15.620 | 16.400 | 16.400 | 3,490,000 |
| 2024-07-11 | 13.980 | 16.120 | 13.900 | 15.760 | 15.760 | 9,000,100 |
| 2024-07-10 | 14.140 | 14.380 | 13.340 | 13.640 | 13.640 | 7,225,000 |
| 2024-07-09 | 17.760 | 17.760 | 13.800 | 14.000 | 14.000 | 16,236,195 |
| 2024-07-08 | 21.800 | 21.800 | 16.800 | 17.560 | 17.560 | 8,104,500 |
| 2024-07-05 | 20.950 | 21.800 | 19.800 | 21.600 | 21.600 | 4,406,000 |
| 2024-07-04 | 22.600 | 22.600 | 20.250 | 21.350 | 21.350 | 2,495,300 |
| 2024-07-03 | 23.000 | 23.100 | 22.300 | 22.600 | 22.600 | 1,432,400 |
| 2024-07-02 | 24.350 | 24.800 | 22.450 | 22.600 | 22.600 | 1,231,400 |
| 2024-06-28 | 25.800 | 25.800 | 24.150 | 24.500 | 24.500 | 1,352,500 |
| 2024-06-27 | 26.500 | 26.500 | 25.500 | 25.700 | 25.700 | 182,000 |
| 2024-06-26 | 25.550 | 26.700 | 25.200 | 26.500 | 26.500 | 415,796 |
| 2024-06-25 | 26.100 | 26.550 | 25.550 | 25.550 | 25.550 | 472,500 |
| 2024-06-24 | 26.000 | 26.600 | 25.600 | 26.100 | 26.100 | 626,500 |
| 2024-06-21 | 26.200 | 26.950 | 25.900 | 26.200 | 26.200 | 475,000 |
| 2024-06-20 | 26.000 | 26.950 | 26.000 | 26.500 | 26.500 | 639,000 |
| 2024-06-19 | 26.150 | 26.950 | 25.900 | 26.000 | 26.000 | 1,280,750 |
| 2024-06-18 | 27.600 | 27.750 | 26.100 | 26.150 | 26.150 | 2,641,404 |
| 2024-06-17 | 27.200 | 28.500 | 26.900 | 27.450 | 27.450 | 1,990,500 |
| 2024-06-14 | 26.500 | 27.400 | 25.950 | 27.400 | 27.400 | 1,352,000 |
| 2024-06-13 | 26.500 | 26.750 | 25.900 | 26.100 | 26.100 | 596,200 |
| 2024-06-12 | 25.800 | 26.500 | 25.100 | 26.200 | 26.200 | 1,022,500 |
| 2024-06-11 | 25.150 | 26.200 | 24.250 | 25.850 | 25.850 | 1,305,600 |
| 2024-06-07 | 25.450 | 26.400 | 25.350 | 25.700 | 25.700 | 568,000 |
| 2024-06-06 | 25.500 | 26.400 | 25.000 | 25.450 | 25.450 | 518,000 |
| 2024-06-05 | 25.750 | 26.400 | 25.000 | 25.500 | 25.500 | 1,503,674 |
| 2024-06-04 | 23.850 | 26.450 | 23.850 | 25.650 | 25.650 | 2,227,000 |
| 2024-06-03 | 25.350 | 25.500 | 23.550 | 23.850 | 23.850 | 1,788,444 |
| 2024-05-31 | 26.000 | 27.450 | 25.200 | 25.350 | 25.350 | 2,630,500 |
| 2024-05-30 | 25.800 | 26.600 | 25.100 | 25.150 | 25.150 | 541,500 |
| 2024-05-29 | 26.500 | 26.850 | 25.300 | 26.000 | 26.000 | 2,097,500 |
| 2024-05-28 | 26.250 | 27.650 | 24.800 | 26.700 | 26.700 | 2,403,000 |
| 2024-05-27 | 25.900 | 26.450 | 22.800 | 25.300 | 25.300 | 4,254,000 |
| 2024-05-24 | 27.300 | 27.750 | 25.300 | 25.700 | 25.700 | 2,968,000 |
| 2024-05-23 | 28.750 | 29.450 | 27.550 | 27.650 | 27.650 | 916,986 |
| 2024-05-22 | 30.000 | 30.200 | 28.900 | 29.150 | 29.150 | 679,500 |
| 2024-05-21 | 30.400 | 30.750 | 29.550 | 29.550 | 29.550 | 819,894 |
| 2024-05-20 | 30.400 | 31.550 | 29.700 | 31.200 | 31.200 | 2,200,750 |
| 2024-05-17 | 31.500 | 32.650 | 31.000 | 31.000 | 31.000 | 1,682,146 |
| 2024-05-16 | 30.100 | 32.650 | 30.100 | 32.650 | 32.650 | 1,720,212 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.