Remegen Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	52.250	53.600	48.500	51.050	51.050	1,874,500
2022-11-21	55.950	55.950	51.700	52.500	52.500	1,955,908
2022-11-18	54.900	56.700	54.000	54.500	54.500	1,141,018
2022-11-17	54.000	55.600	52.200	54.750	54.750	1,343,709
2022-11-16	52.000	57.850	52.000	54.900	54.900	3,252,058
2022-11-15	52.800	55.200	51.300	52.750	52.750	1,979,500
2022-11-14	51.500	53.700	49.850	52.800	52.800	4,261,500
2022-11-11	53.000	56.200	49.600	50.350	50.350	5,505,127
2022-11-10	48.150	50.700	48.150	49.700	49.700	1,630,500
2022-11-09	51.200	52.700	48.900	49.900	49.900	3,502,500
2022-11-08	55.000	55.750	51.000	52.150	52.150	6,335,500
2022-11-07	53.500	56.400	53.000	54.850	54.850	2,670,086
2022-11-04	56.800	57.050	52.650	52.850	52.850	4,005,000
2022-11-03	53.050	57.500	51.300	56.000	56.000	3,986,000
2022-11-02	49.400	54.100	49.100	54.100	54.100	3,159,700
2022-11-01	50.000	51.800	47.600	49.400	49.400	3,417,942
2022-10-31	47.800	51.300	46.000	49.400	49.400	3,276,500
2022-10-28	50.850	50.850	44.450	46.250	46.250	2,869,000
2022-10-27	50.950	51.000	47.400	50.000	50.000	2,557,256
2022-10-26	46.250	49.750	45.050	49.150	49.150	3,414,000
2022-10-25	43.850	46.200	42.200	45.450	45.450	4,285,796
2022-10-24	47.200	47.900	42.650	43.850	43.850	4,689,500
2022-10-21	44.050	48.750	44.050	46.650	46.650	5,950,600
2022-10-20	42.500	46.400	41.700	44.000	44.000	4,655,250
2022-10-19	45.800	45.800	43.000	43.350	43.350	2,805,000
2022-10-18	39.300	46.050	37.200	45.800	45.800	7,023,785
2022-10-17	38.700	43.400	36.800	38.450	38.450	4,779,500
2022-10-14	35.700	39.300	33.800	38.300	38.300	2,649,550
2022-10-13	32.050	34.500	31.950	33.300	33.300	1,701,000
2022-10-12	34.300	34.300	29.850	31.400	31.400	4,331,338
2022-10-11	36.000	36.850	33.500	34.250	34.250	1,502,500
2022-10-10	38.350	38.350	35.550	36.000	36.000	1,216,000
2022-10-07	38.000	38.450	37.600	38.400	38.400	216,000
2022-10-06	38.850	39.000	37.450	38.900	38.900	317,500
2022-10-05	38.300	39.850	37.400	39.400	39.400	599,000
2022-10-03	37.250	39.150	35.800	35.800	35.800	540,047
2022-09-30	38.100	38.900	37.500	38.050	38.050	465,500
2022-09-29	38.350	39.400	36.350	38.100	38.100	2,102,000
2022-09-28	39.100	39.100	37.250	37.850	37.850	2,088,000
2022-09-27	37.950	40.200	34.350	39.950	39.950	1,554,856
2022-09-26	33.450	38.350	33.450	37.350	37.350	1,361,500
2022-09-23	38.050	39.450	33.650	33.900	33.900	2,735,921
2022-09-22	38.000	39.000	37.000	38.550	38.550	972,000
2022-09-21	40.100	40.700	38.600	38.600	38.600	1,017,434
2022-09-20	37.500	42.700	37.500	40.700	40.700	2,491,500
2022-09-19	40.050	40.650	37.500	37.500	37.500	651,000
2022-09-16	40.700	41.700	39.950	40.150	40.150	954,500
2022-09-15	41.300	44.250	41.300	41.550	41.550	1,807,329
2022-09-14	39.550	42.350	39.550	41.700	41.700	814,329
2022-09-13	40.650	41.950	40.300	41.150	41.150	1,018,296
2022-09-09	38.850	41.500	38.650	41.000	41.000	1,154,500
2022-09-08	38.850	39.400	37.950	38.850	38.850	1,120,627
2022-09-07	40.000	40.000	37.100	38.300	38.300	2,138,500
2022-09-06	39.800	40.400	38.450	40.000	40.000	1,063,500
2022-09-05	41.450	42.000	37.500	39.800	39.800	2,060,500
2022-09-02	45.350	46.000	40.800	41.200	41.200	1,475,000
2022-09-01	44.200	46.300	44.200	45.300	45.300	1,604,000
2022-08-31	42.850	45.600	41.350	44.900	44.900	1,365,200
2022-08-30	43.850	43.850	41.600	43.000	43.000	518,500
2022-08-29	45.200	45.200	42.200	43.500	43.500	1,529,500

← NewerPage 17 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.