Remegen Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-22 | 52.500 | 53.400 | 51.350 | 52.250 | 52.250 | 1,395,500 |
| 2023-02-21 | 56.000 | 56.000 | 51.550 | 52.600 | 52.600 | 2,456,000 |
| 2023-02-20 | 56.150 | 56.950 | 55.050 | 55.650 | 55.650 | 2,669,000 |
| 2023-02-17 | 55.750 | 57.200 | 54.900 | 55.200 | 55.200 | 1,462,500 |
| 2023-02-16 | 56.200 | 59.000 | 54.400 | 56.150 | 56.150 | 3,959,050 |
| 2023-02-15 | 59.050 | 59.050 | 57.050 | 57.450 | 57.450 | 1,501,000 |
| 2023-02-14 | 61.250 | 61.250 | 58.100 | 59.600 | 59.600 | 1,733,000 |
| 2023-02-13 | 58.500 | 61.800 | 58.500 | 60.550 | 60.550 | 1,602,000 |
| 2023-02-10 | 62.800 | 62.800 | 59.000 | 59.800 | 59.800 | 2,450,710 |
| 2023-02-09 | 62.200 | 64.000 | 60.700 | 63.250 | 63.250 | 1,862,100 |
| 2023-02-08 | 63.700 | 65.000 | 62.250 | 63.000 | 63.000 | 1,426,500 |
| 2023-02-07 | 63.050 | 66.300 | 63.000 | 63.650 | 63.650 | 1,544,252 |
| 2023-02-06 | 69.000 | 69.700 | 63.200 | 64.000 | 64.000 | 2,886,909 |
| 2023-02-03 | 71.750 | 72.700 | 67.200 | 69.750 | 69.750 | 1,677,094 |
| 2023-02-02 | 67.000 | 72.650 | 66.250 | 69.900 | 69.900 | 3,731,513 |
| 2023-02-01 | 63.000 | 67.450 | 61.400 | 66.450 | 66.450 | 1,870,676 |
| 2023-01-31 | 64.250 | 65.450 | 61.350 | 63.000 | 63.000 | 2,197,500 |
| 2023-01-30 | 68.900 | 70.000 | 63.000 | 64.550 | 64.550 | 4,016,753 |
| 2023-01-27 | 68.200 | 69.450 | 67.500 | 68.900 | 68.900 | 657,550 |
| 2023-01-26 | 66.150 | 68.350 | 66.100 | 68.200 | 68.200 | 841,500 |
| 2023-01-20 | 66.900 | 67.000 | 64.400 | 66.050 | 66.050 | 562,416 |
| 2023-01-19 | 64.200 | 67.300 | 63.350 | 67.050 | 67.050 | 678,000 |
| 2023-01-18 | 64.200 | 65.950 | 62.800 | 64.800 | 64.800 | 2,287,698 |
| 2023-01-17 | 70.000 | 70.050 | 64.150 | 65.300 | 65.300 | 8,284,901 |
| 2023-01-16 | 67.800 | 74.800 | 67.750 | 70.050 | 70.050 | 6,121,533 |
| 2023-01-13 | 61.750 | 69.000 | 61.300 | 67.800 | 67.800 | 5,683,790 |
| 2023-01-12 | 60.600 | 63.600 | 58.950 | 60.650 | 60.650 | 2,902,269 |
| 2023-01-11 | 59.350 | 62.800 | 58.800 | 59.800 | 59.800 | 4,230,424 |
| 2023-01-10 | 61.900 | 61.900 | 58.500 | 59.350 | 59.350 | 2,478,502 |
| 2023-01-09 | 58.500 | 62.000 | 58.500 | 61.000 | 61.000 | 3,473,900 |
| 2023-01-06 | 59.550 | 60.800 | 57.150 | 57.600 | 57.600 | 1,457,000 |
| 2023-01-05 | 63.200 | 64.100 | 58.650 | 58.850 | 58.850 | 2,790,000 |
| 2023-01-04 | 60.500 | 64.450 | 59.850 | 61.650 | 61.650 | 4,235,070 |
| 2023-01-03 | 56.850 | 59.850 | 56.850 | 59.850 | 59.850 | 1,726,500 |
| 2022-12-30 | 60.150 | 60.150 | 56.700 | 57.900 | 57.900 | 864,563 |
| 2022-12-29 | 56.950 | 61.100 | 55.700 | 58.400 | 58.400 | 2,105,000 |
| 2022-12-28 | 58.450 | 58.550 | 55.500 | 56.950 | 56.950 | 1,755,500 |
| 2022-12-23 | 56.900 | 59.450 | 55.800 | 57.450 | 57.450 | 2,477,500 |
| 2022-12-22 | 54.650 | 57.800 | 54.000 | 56.900 | 56.900 | 1,098,500 |
| 2022-12-21 | 54.300 | 55.300 | 53.100 | 54.000 | 54.000 | 788,000 |
| 2022-12-20 | 52.350 | 55.500 | 52.350 | 53.600 | 53.600 | 1,704,500 |
| 2022-12-19 | 55.100 | 55.100 | 51.650 | 53.400 | 53.400 | 1,540,000 |
| 2022-12-16 | 57.100 | 57.750 | 55.150 | 55.450 | 55.450 | 1,506,500 |
| 2022-12-15 | 59.750 | 59.750 | 56.550 | 56.600 | 56.600 | 1,966,047 |
| 2022-12-14 | 53.800 | 58.800 | 53.800 | 58.100 | 58.100 | 5,005,000 |
| 2022-12-13 | 54.500 | 54.650 | 51.000 | 53.900 | 53.900 | 2,920,000 |
| 2022-12-12 | 55.300 | 56.800 | 53.800 | 54.700 | 54.700 | 1,806,000 |
| 2022-12-09 | 52.100 | 55.950 | 51.200 | 55.250 | 55.250 | 3,355,500 |
| 2022-12-08 | 47.950 | 51.450 | 47.950 | 51.000 | 51.000 | 2,135,000 |
| 2022-12-07 | 47.350 | 51.900 | 46.950 | 47.350 | 47.350 | 4,926,000 |
| 2022-12-06 | 49.000 | 49.700 | 46.500 | 47.000 | 47.000 | 2,113,000 |
| 2022-12-05 | 48.500 | 49.900 | 47.050 | 49.900 | 49.900 | 2,040,506 |
| 2022-12-02 | 48.800 | 49.600 | 47.000 | 47.500 | 47.500 | 1,070,645 |
| 2022-12-01 | 50.500 | 51.050 | 47.900 | 47.950 | 47.950 | 2,263,000 |
| 2022-11-30 | 50.850 | 51.250 | 48.900 | 49.450 | 49.450 | 2,663,346 |
| 2022-11-29 | 50.100 | 51.500 | 48.400 | 51.400 | 51.400 | 2,545,049 |
| 2022-11-28 | 47.700 | 49.850 | 47.000 | 49.500 | 49.500 | 1,769,000 |
| 2022-11-25 | 50.400 | 50.450 | 48.000 | 48.850 | 48.850 | 928,100 |
| 2022-11-24 | 50.900 | 51.850 | 48.800 | 49.700 | 49.700 | 616,940 |
| 2022-11-23 | 51.450 | 51.450 | 47.200 | 49.550 | 49.550 | 1,656,000 |
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.