Remegen Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	43.500	44.150	41.200	41.950	41.950	1,180,220
2023-11-15	44.900	45.700	41.300	43.750	43.750	3,815,228
2023-11-14	44.900	44.900	42.800	43.150	43.150	837,419
2023-11-13	44.300	45.450	41.800	43.950	43.950	1,729,000
2023-11-10	46.000	46.000	43.500	44.200	44.200	1,577,000
2023-11-09	47.350	47.450	46.050	46.400	46.400	1,472,500
2023-11-08	48.150	49.000	46.000	46.500	46.500	2,372,068
2023-11-07	47.700	48.900	47.000	47.500	47.500	1,955,529
2023-11-06	45.000	49.000	45.000	47.000	47.000	4,114,500
2023-11-03	45.000	45.050	42.100	43.900	43.900	1,961,500
2023-11-02	45.500	45.900	42.600	43.650	43.650	1,413,526
2023-11-01	44.550	44.900	42.100	44.550	44.550	1,575,000
2023-10-31	43.500	46.200	42.400	44.550	44.550	3,887,500
2023-10-30	41.950	44.150	41.450	42.850	42.850	1,881,000
2023-10-27	37.600	41.950	37.050	41.400	41.400	1,607,000
2023-10-26	40.500	40.500	37.150	37.600	37.600	805,671
2023-10-25	39.000	39.850	38.500	39.600	39.600	770,953
2023-10-24	37.650	38.800	36.800	37.850	37.850	998,130
2023-10-20	38.500	39.450	36.850	37.000	37.000	1,068,000
2023-10-19	38.400	39.500	37.900	38.700	38.700	804,000
2023-10-18	38.700	39.050	37.550	38.400	38.400	851,000
2023-10-17	39.850	40.900	38.550	39.400	39.400	1,300,000
2023-10-16	41.950	43.500	39.500	39.850	39.850	1,307,500
2023-10-13	42.800	42.950	41.450	42.650	42.650	759,000
2023-10-12	42.850	44.000	41.800	42.800	42.800	1,639,500
2023-10-11	39.750	42.650	38.500	42.300	42.300	1,638,000
2023-10-10	39.900	40.600	38.550	38.800	38.800	573,162
2023-10-09	40.000	40.000	38.350	39.400	39.400	647,500
2023-10-06	38.000	38.500	37.850	38.100	38.100	89,000
2023-10-05	37.050	37.800	35.850	37.600	37.600	291,708
2023-10-04	37.600	37.800	36.750	37.050	37.050	243,500
2023-10-03	39.500	39.500	36.200	37.800	37.800	600,054
2023-09-29	41.000	41.050	39.450	40.300	40.300	531,500
2023-09-28	41.750	42.100	39.650	40.200	40.200	802,500
2023-09-27	39.100	42.200	39.100	41.050	41.050	1,429,000
2023-09-26	42.900	42.900	39.350	39.350	39.350	881,500
2023-09-25	40.500	42.250	40.100	41.500	41.500	940,500
2023-09-22	38.350	40.600	37.500	40.450	40.450	999,865
2023-09-21	38.350	38.900	37.750	38.350	38.350	871,000
2023-09-20	40.800	40.800	38.600	39.100	39.100	1,382,000
2023-09-19	41.500	41.500	39.800	40.600	40.600	695,356
2023-09-18	40.000	41.800	38.550	40.600	40.600	1,484,635
2023-09-15	38.450	41.350	38.350	39.200	39.200	1,713,500
2023-09-14	37.800	40.450	37.400	38.000	38.000	1,651,500
2023-09-13	38.250	38.550	37.050	38.000	38.000	939,000
2023-09-12	37.750	38.900	37.000	38.250	38.250	1,276,530
2023-09-11	34.300	39.000	34.300	37.750	37.750	5,502,500
2023-09-07	34.150	34.150	32.500	33.300	33.300	762,800
2023-09-06	33.800	33.800	31.150	33.200	33.200	1,259,500
2023-09-05	36.300	36.300	33.400	34.000	34.000	2,191,224
2023-09-04	37.000	37.350	35.050	35.500	35.500	1,341,547
2023-08-31	38.050	38.050	36.000	36.600	36.600	1,206,000
2023-08-30	39.900	39.950	38.000	38.400	38.400	764,500
2023-08-29	37.900	39.900	37.000	39.250	39.250	1,202,619
2023-08-28	39.000	39.950	37.250	37.400	37.400	1,758,500
2023-08-25	36.200	37.300	35.000	36.750	36.750	1,015,000
2023-08-24	35.250	36.950	33.650	36.200	36.200	2,839,500
2023-08-23	35.450	36.250	34.050	35.250	35.250	1,824,000
2023-08-22	35.100	35.750	33.400	35.050	35.050	2,191,970
2023-08-21	35.650	35.700	34.150	35.250	35.250	1,494,500

← NewerPage 13 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.