Remegen Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	37.350	40.100	37.350	38.200	38.200	1,773,600
2023-05-22	37.100	38.050	36.600	37.300	37.300	1,006,200
2023-05-19	35.900	37.450	34.300	37.150	37.150	3,184,490
2023-05-18	39.150	39.150	36.300	36.500	36.500	1,836,886
2023-05-17	39.350	40.100	38.300	38.300	38.300	1,007,300
2023-05-16	40.400	41.000	39.300	40.050	40.050	1,069,000
2023-05-15	39.650	40.650	39.050	40.050	40.050	953,594
2023-05-12	40.950	40.950	39.050	39.450	39.450	973,500
2023-05-11	41.000	42.650	40.050	40.250	40.250	1,022,000
2023-05-10	40.850	41.850	40.550	41.300	41.300	1,971,000
2023-05-09	42.300	42.300	39.650	40.800	40.800	3,283,500
2023-05-08	42.300	43.450	41.600	42.150	42.150	1,973,000
2023-05-05	42.850	44.200	41.900	42.300	42.300	3,152,785
2023-05-04	44.600	46.450	42.700	42.850	42.850	2,333,000
2023-05-03	41.750	44.700	41.300	44.600	44.600	1,222,000
2023-05-02	46.250	46.250	42.500	43.050	43.050	629,101
2023-04-28	46.300	46.750	44.900	45.800	45.800	2,609,000
2023-04-27	46.700	47.600	45.800	46.300	46.300	790,900
2023-04-26	46.200	47.800	45.850	46.750	46.750	984,900
2023-04-25	48.200	48.550	46.050	47.150	47.150	1,429,000
2023-04-24	48.200	50.400	47.650	49.000	49.000	2,018,000
2023-04-21	48.950	49.800	47.800	48.300	48.300	1,429,500
2023-04-20	51.900	51.900	48.750	49.600	49.600	1,841,000
2023-04-19	50.650	51.500	49.550	50.900	50.900	1,103,000
2023-04-18	51.000	51.350	49.700	50.650	50.650	1,071,000
2023-04-17	51.300	52.500	49.400	50.100	50.100	2,808,391
2023-04-14	53.500	55.200	50.600	51.500	51.500	4,507,139
2023-04-13	46.400	52.950	46.400	52.000	52.000	4,852,962
2023-04-12	47.100	47.950	46.300	47.750	47.750	2,404,500
2023-04-11	47.100	49.300	44.750	46.400	46.400	4,666,535
2023-04-06	42.850	44.100	41.150	44.050	44.050	2,271,184
2023-04-04	41.600	43.100	39.200	42.800	42.800	4,261,668
2023-04-03	40.750	41.900	39.650	41.600	41.600	2,732,880
2023-03-31	44.300	44.300	39.600	41.850	41.850	5,626,152
2023-03-30	44.600	44.600	41.350	44.300	44.300	2,766,696
2023-03-29	43.000	44.950	42.750	44.600	44.600	2,365,347
2023-03-28	47.100	47.100	42.700	43.350	43.350	3,779,178
2023-03-27	46.700	48.800	46.500	47.100	47.100	1,330,000
2023-03-24	47.700	48.300	46.050	47.500	47.500	2,641,031
2023-03-23	50.500	50.550	45.800	47.900	47.900	3,163,000
2023-03-22	52.400	53.100	50.050	50.650	50.650	980,500
2023-03-21	50.000	52.500	49.300	52.300	52.300	1,559,584
2023-03-20	52.650	52.650	48.850	50.000	50.000	1,115,028
2023-03-17	52.450	54.500	50.800	52.850	52.850	1,353,094
2023-03-16	52.800	55.600	51.800	52.450	52.450	1,792,748
2023-03-15	49.850	55.250	49.800	53.700	53.700	2,932,500
2023-03-14	47.250	51.800	47.200	49.350	49.350	4,524,500
2023-03-13	48.500	49.500	45.600	46.800	46.800	1,875,280
2023-03-10	47.900	49.800	46.350	48.050	48.050	2,021,018
2023-03-09	49.550	50.300	48.150	48.400	48.400	925,861
2023-03-08	51.600	52.500	49.400	49.700	49.700	2,302,000
2023-03-07	54.500	55.050	51.250	51.850	51.850	1,225,914
2023-03-06	54.200	55.300	53.800	54.500	54.500	1,177,000
2023-03-03	54.000	54.950	52.900	54.150	54.150	908,310
2023-03-02	53.950	54.300	52.150	53.600	53.600	1,452,650
2023-03-01	51.050	54.650	50.200	54.450	54.450	3,134,500
2023-02-28	51.200	51.600	49.750	51.400	51.400	2,169,034
2023-02-27	50.250	51.350	49.150	51.050	51.050	2,298,500
2023-02-24	52.150	52.150	50.700	51.300	51.300	831,500
2023-02-23	52.250	53.800	51.550	51.850	51.850	638,594

← NewerPage 15 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.