Remegen Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	17.260	17.260	16.200	17.000	17.000	316,500
2024-02-14	16.500	16.880	15.800	16.700	16.700	364,500
2024-02-09	17.580	17.580	16.680	17.000	17.000	291,000
2024-02-08	18.800	18.820	17.460	18.120	18.120	2,437,500
2024-02-07	18.100	19.780	18.100	18.800	18.800	4,803,456
2024-02-06	15.700	18.360	15.100	17.800	17.800	3,141,000
2024-02-05	16.120	16.120	14.960	15.440	15.440	3,080,885
2024-02-02	17.040	17.940	15.600	16.360	16.360	2,998,500
2024-02-01	15.500	17.300	15.060	17.040	17.040	4,130,534
2024-01-31	17.000	17.000	15.200	15.220	15.220	6,872,312
2024-01-30	18.520	18.800	17.100	17.180	17.180	3,003,500
2024-01-29	19.600	20.200	18.160	18.520	18.520	3,690,822
2024-01-26	20.900	21.950	18.360	19.340	19.340	6,506,500
2024-01-25	22.000	22.000	20.000	21.000	21.000	2,911,500
2024-01-24	22.050	22.450	20.200	21.550	21.550	4,115,000
2024-01-23	21.250	22.800	20.950	21.450	21.450	5,471,000
2024-01-22	23.600	23.600	20.750	21.250	21.250	8,332,500
2024-01-19	26.950	26.950	22.950	23.000	23.000	4,503,500
2024-01-18	24.600	27.200	23.750	26.850	26.850	6,910,000
2024-01-17	31.500	31.500	22.800	24.300	24.300	9,822,086
2024-01-16	33.200	33.200	31.350	31.450	31.450	701,000
2024-01-15	32.400	33.350	32.150	32.700	32.700	410,000
2024-01-12	33.900	34.200	32.500	32.700	32.700	871,500
2024-01-11	34.400	35.000	33.600	34.400	34.400	947,700
2024-01-10	33.500	34.700	33.200	34.300	34.300	826,000
2024-01-09	32.300	34.050	32.300	33.500	33.500	885,500
2024-01-08	32.650	33.300	31.300	31.800	31.800	1,612,800
2024-01-05	34.650	34.750	33.100	33.300	33.300	711,500
2024-01-04	34.000	35.450	33.350	34.250	34.250	1,545,000
2024-01-03	34.750	35.950	33.650	33.950	33.950	1,004,500
2024-01-02	37.450	37.450	34.850	35.200	35.200	1,098,043
2023-12-29	36.050	37.700	35.850	37.450	37.450	854,500
2023-12-28	34.450	37.000	34.400	36.550	36.550	1,122,890
2023-12-27	34.500	34.900	33.000	34.650	34.650	1,127,500
2023-12-22	35.000	35.150	31.950	33.250	33.250	3,382,500
2023-12-21	33.650	34.950	33.450	34.200	34.200	1,367,500
2023-12-20	35.800	36.000	33.500	33.900	33.900	1,779,500
2023-12-19	36.300	36.300	34.600	35.250	35.250	1,555,500
2023-12-18	38.000	38.000	35.550	35.800	35.800	991,000
2023-12-15	37.850	39.300	37.450	37.750	37.750	973,500
2023-12-14	37.600	38.800	37.000	37.800	37.800	1,661,500
2023-12-13	37.600	38.050	35.300	36.550	36.550	1,674,874
2023-12-12	37.850	38.300	36.900	37.200	37.200	1,216,000
2023-12-11	39.300	39.950	36.050	37.300	37.300	4,334,768
2023-12-08	39.950	40.700	39.250	39.950	39.950	834,000
2023-12-07	40.800	41.450	39.450	40.050	40.050	1,037,500
2023-12-06	42.600	43.150	40.550	40.850	40.850	1,025,498
2023-12-05	42.350	42.600	41.050	42.600	42.600	1,309,500
2023-12-04	45.400	45.500	39.250	41.650	41.650	3,439,500
2023-12-01	45.900	46.650	44.500	45.150	45.150	1,547,000
2023-11-30	44.750	45.750	43.650	45.150	45.150	1,399,870
2023-11-29	46.700	46.700	43.850	44.300	44.300	1,443,500
2023-11-28	44.100	46.700	43.250	46.700	46.700	2,121,500
2023-11-27	43.350	44.300	42.750	44.000	44.000	834,000
2023-11-24	44.600	44.950	42.850	43.000	43.000	1,146,500
2023-11-23	43.150	45.050	42.600	44.600	44.600	1,680,500
2023-11-22	43.250	44.300	42.100	43.100	43.100	1,148,500
2023-11-21	45.150	45.150	43.400	43.850	43.850	945,500
2023-11-20	44.550	45.600	43.150	44.400	44.400	2,712,700
2023-11-17	42.250	43.950	41.000	43.750	43.750	1,687,000

← NewerPage 12 of 21 · 1,229 trading daysOlder →

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.