Remegen Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 30.100 | 32.650 | 30.100 | 32.650 | 32.650 | 1,720,212 |
| 2024-05-14 | 30.900 | 32.200 | 30.100 | 30.250 | 30.250 | 867,650 |
| 2024-05-13 | 31.350 | 31.400 | 29.650 | 31.200 | 31.200 | 1,564,500 |
| 2024-05-10 | 32.300 | 32.650 | 31.150 | 31.400 | 31.400 | 822,000 |
| 2024-05-09 | 32.050 | 33.200 | 31.450 | 32.300 | 32.300 | 2,046,312 |
| 2024-05-08 | 29.800 | 32.550 | 29.800 | 31.950 | 31.950 | 2,660,500 |
| 2024-05-07 | 30.900 | 30.900 | 29.550 | 30.400 | 30.400 | 1,806,000 |
| 2024-05-06 | 29.500 | 30.900 | 29.100 | 30.000 | 30.000 | 1,549,814 |
| 2024-05-03 | 30.600 | 30.600 | 29.200 | 29.800 | 29.800 | 194,500 |
| 2024-05-02 | 28.000 | 30.950 | 28.000 | 30.000 | 30.000 | 1,127,000 |
| 2024-04-30 | 27.850 | 28.500 | 27.400 | 27.950 | 27.950 | 878,500 |
| 2024-04-29 | 30.000 | 31.250 | 27.350 | 27.850 | 27.850 | 3,148,000 |
| 2024-04-26 | 29.650 | 31.050 | 29.650 | 30.500 | 30.500 | 1,169,158 |
| 2024-04-25 | 29.750 | 31.800 | 29.750 | 30.250 | 30.250 | 1,931,164 |
| 2024-04-24 | 30.450 | 30.450 | 29.400 | 29.400 | 29.400 | 801,796 |
| 2024-04-23 | 28.400 | 30.550 | 28.250 | 30.000 | 30.000 | 2,057,000 |
| 2024-04-22 | 28.000 | 28.800 | 27.250 | 28.350 | 28.350 | 450,534 |
| 2024-04-19 | 27.000 | 27.900 | 26.250 | 27.700 | 27.700 | 919,000 |
| 2024-04-18 | 27.500 | 27.500 | 26.150 | 27.300 | 27.300 | 745,000 |
| 2024-04-17 | 26.750 | 27.900 | 26.250 | 27.100 | 27.100 | 1,003,000 |
| 2024-04-16 | 28.350 | 28.700 | 25.750 | 27.000 | 27.000 | 2,656,226 |
| 2024-04-15 | 31.350 | 31.950 | 28.750 | 29.200 | 29.200 | 2,793,668 |
| 2024-04-12 | 33.950 | 33.950 | 32.000 | 32.250 | 32.250 | 925,787 |
| 2024-04-11 | 31.000 | 34.450 | 30.650 | 32.750 | 32.750 | 3,370,678 |
| 2024-04-10 | 30.500 | 31.300 | 30.100 | 31.000 | 31.000 | 771,500 |
| 2024-04-09 | 29.100 | 30.450 | 29.100 | 30.450 | 30.450 | 1,181,949 |
| 2024-04-08 | 29.650 | 30.750 | 29.050 | 29.250 | 29.250 | 2,546,500 |
| 2024-04-05 | 29.300 | 29.800 | 28.750 | 29.450 | 29.450 | 334,500 |
| 2024-04-03 | 27.750 | 29.500 | 27.750 | 29.300 | 29.300 | 2,931,044 |
| 2024-04-02 | 26.150 | 28.000 | 24.800 | 27.650 | 27.650 | 3,273,561 |
| 2024-03-28 | 25.650 | 28.000 | 25.650 | 27.150 | 27.150 | 1,144,427 |
| 2024-03-27 | 25.950 | 26.300 | 24.750 | 25.650 | 25.650 | 1,187,750 |
| 2024-03-26 | 27.250 | 27.850 | 25.650 | 26.000 | 26.000 | 1,043,000 |
| 2024-03-25 | 27.100 | 28.300 | 27.000 | 27.400 | 27.400 | 1,833,000 |
| 2024-03-22 | 27.750 | 27.750 | 25.500 | 26.800 | 26.800 | 2,736,500 |
| 2024-03-21 | 29.750 | 29.750 | 26.500 | 27.750 | 27.750 | 2,971,084 |
| 2024-03-20 | 29.200 | 29.900 | 28.500 | 29.350 | 29.350 | 922,000 |
| 2024-03-19 | 29.750 | 29.950 | 28.050 | 28.800 | 28.800 | 1,340,073 |
| 2024-03-18 | 27.700 | 29.950 | 26.800 | 29.750 | 29.750 | 3,106,000 |
| 2024-03-15 | 26.150 | 28.350 | 26.100 | 27.600 | 27.600 | 3,073,220 |
| 2024-03-14 | 29.700 | 31.750 | 26.250 | 26.850 | 26.850 | 10,291,500 |
| 2024-03-13 | 24.200 | 27.900 | 23.950 | 27.550 | 27.550 | 6,426,554 |
| 2024-03-12 | 24.750 | 25.150 | 23.800 | 24.000 | 24.000 | 2,128,000 |
| 2024-03-11 | 22.000 | 24.150 | 22.000 | 24.050 | 24.050 | 2,417,000 |
| 2024-03-08 | 21.900 | 22.500 | 21.800 | 22.000 | 22.000 | 1,329,000 |
| 2024-03-07 | 22.500 | 22.700 | 21.350 | 21.550 | 21.550 | 5,116,500 |
| 2024-03-06 | 22.300 | 23.450 | 22.000 | 23.300 | 23.300 | 4,250,500 |
| 2024-03-05 | 24.100 | 24.100 | 21.300 | 21.750 | 21.750 | 5,445,572 |
| 2024-03-04 | 23.100 | 24.800 | 22.300 | 24.250 | 24.250 | 3,949,500 |
| 2024-03-01 | 22.800 | 23.800 | 21.800 | 22.350 | 22.350 | 3,973,500 |
| 2024-02-29 | 22.600 | 23.450 | 22.150 | 22.500 | 22.500 | 2,803,500 |
| 2024-02-28 | 22.600 | 25.200 | 22.350 | 22.550 | 22.550 | 4,197,500 |
| 2024-02-27 | 21.250 | 22.650 | 20.800 | 22.600 | 22.600 | 2,411,000 |
| 2024-02-26 | 21.500 | 22.500 | 20.800 | 21.200 | 21.200 | 1,512,148 |
| 2024-02-23 | 21.500 | 22.200 | 20.850 | 21.500 | 21.500 | 2,087,500 |
| 2024-02-22 | 21.200 | 21.350 | 20.050 | 21.050 | 21.050 | 2,246,200 |
| 2024-02-21 | 19.680 | 21.850 | 19.140 | 20.850 | 20.850 | 4,301,000 |
| 2024-02-20 | 19.000 | 20.350 | 18.700 | 19.720 | 19.720 | 2,156,000 |
| 2024-02-19 | 19.960 | 19.960 | 18.160 | 19.000 | 19.000 | 2,306,000 |
| 2024-02-16 | 17.340 | 19.500 | 16.960 | 19.440 | 19.440 | 776,500 |
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.