Remegen Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	37.000	37.000	35.650	35.650	35.650	1,430,000
2023-08-17	35.500	37.150	35.350	37.150	37.150	1,289,000
2023-08-16	36.450	37.350	35.750	36.550	36.550	921,000
2023-08-15	37.700	37.750	35.700	36.900	36.900	1,165,664
2023-08-14	37.000	37.200	35.000	36.650	36.650	2,684,240
2023-08-11	38.100	38.950	37.100	37.600	37.600	937,000
2023-08-10	39.150	39.300	37.200	38.100	38.100	1,061,500
2023-08-09	37.750	39.800	37.600	38.950	38.950	1,885,500
2023-08-08	35.850	37.950	35.850	37.400	37.400	4,336,500
2023-08-07	39.300	41.250	36.650	37.500	37.500	4,607,500
2023-08-04	42.000	43.000	40.200	41.250	41.250	873,000
2023-08-03	39.600	42.050	38.200	41.750	41.750	3,397,156
2023-08-02	45.000	45.000	37.850	39.150	39.150	7,146,320
2023-08-01	45.000	48.150	43.050	45.300	45.300	4,470,152
2023-07-31	48.500	50.300	43.300	44.150	44.150	4,901,700
2023-07-28	44.800	49.000	43.900	47.400	47.400	3,608,000
2023-07-27	43.200	45.150	43.200	44.950	44.950	2,190,500
2023-07-26	45.400	45.400	43.000	43.100	43.100	1,538,200
2023-07-25	45.900	46.300	43.150	44.900	44.900	2,733,500
2023-07-24	44.250	45.300	42.900	44.450	44.450	2,843,047
2023-07-21	42.250	45.100	41.800	43.500	43.500	3,874,000
2023-07-20	40.750	42.600	40.500	41.900	41.900	2,156,868
2023-07-19	41.900	42.800	40.450	40.750	40.750	1,334,500
2023-07-18	43.100	43.100	41.200	42.900	42.900	1,049,503
2023-07-14	44.500	45.150	42.850	43.350	43.350	2,071,500
2023-07-13	39.550	45.600	39.550	44.200	44.200	5,807,093
2023-07-12	39.850	39.850	38.050	38.700	38.700	814,000
2023-07-11	36.700	39.800	36.250	39.400	39.400	1,632,000
2023-07-10	36.600	38.400	36.050	36.200	36.200	2,092,705
2023-07-07	37.550	38.450	36.150	37.100	37.100	3,214,000
2023-07-06	40.350	41.550	37.050	37.550	37.550	4,480,860
2023-07-05	40.350	41.650	38.850	40.350	40.350	3,020,416
2023-07-04	34.150	41.700	33.300	40.350	40.350	7,354,703
2023-07-03	34.500	34.500	33.350	34.150	34.150	717,194
2023-06-30	33.250	35.000	33.100	34.250	34.250	1,555,160
2023-06-29	31.500	33.300	31.100	33.200	33.200	1,666,056
2023-06-28	32.150	32.200	31.150	31.900	31.900	927,500
2023-06-27	34.300	34.300	31.800	32.150	32.150	1,476,528
2023-06-26	30.500	33.800	30.500	33.600	33.600	1,673,500
2023-06-23	33.150	34.000	30.600	30.900	30.900	1,134,500
2023-06-21	35.050	35.050	33.000	33.150	33.150	3,158,000
2023-06-20	36.100	36.700	34.700	35.500	35.500	2,856,000
2023-06-19	37.300	37.300	35.250	36.100	36.100	1,653,500
2023-06-16	34.950	37.900	34.200	36.800	36.800	4,828,000
2023-06-15	34.600	34.600	33.400	34.350	34.350	1,623,000
2023-06-14	31.300	34.750	31.150	34.600	34.600	3,386,500
2023-06-13	31.300	32.050	31.000	31.250	31.250	733,552
2023-06-12	32.050	32.750	30.600	31.900	31.900	1,803,250
2023-06-09	30.100	32.700	29.700	32.300	32.300	2,658,000
2023-06-08	30.700	31.450	29.700	29.950	29.950	1,812,269
2023-06-07	31.850	31.950	30.350	30.900	30.900	703,853
2023-06-06	33.850	33.850	30.450	31.100	31.100	3,054,020
2023-06-05	32.550	32.700	30.800	32.600	32.600	1,234,853
2023-06-02	32.600	32.850	31.450	31.900	31.900	2,532,500
2023-06-01	34.500	34.500	31.700	32.100	32.100	2,538,340
2023-05-31	33.400	33.850	32.250	33.850	33.850	1,430,000
2023-05-30	34.300	35.450	32.000	33.900	33.900	2,236,000
2023-05-29	34.850	35.800	33.800	34.300	34.300	3,120,000
2023-05-25	36.150	36.150	33.600	34.750	34.750	2,439,200
2023-05-24	38.200	38.200	35.400	35.950	35.950	1,503,000

← NewerPage 14 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.