Remegen Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	45.000	46.900	45.000	46.200	46.200	1,074,000
2022-08-25	43.800	45.100	43.400	44.850	44.850	2,490,000
2022-08-24	45.700	45.700	43.300	43.550	43.550	821,949
2022-08-23	47.900	47.900	44.300	45.150	45.150	1,958,500
2022-08-22	49.600	49.600	46.550	47.400	47.400	1,146,500
2022-08-19	49.300	50.000	48.850	49.600	49.600	461,500
2022-08-18	51.000	51.200	48.900	50.000	50.000	1,027,500
2022-08-17	51.700	51.850	50.950	51.150	51.150	552,982
2022-08-16	51.700	53.700	51.000	51.700	51.700	1,078,000
2022-08-15	52.500	53.000	51.100	51.700	51.700	607,020
2022-08-12	54.200	54.300	52.250	52.800	52.800	597,362
2022-08-11	53.700	54.750	52.100	54.200	54.200	1,352,542
2022-08-10	53.000	54.250	51.050	51.450	51.450	1,510,000
2022-08-09	53.100	55.100	52.900	54.000	54.000	2,505,495
2022-08-08	53.250	56.000	53.100	54.200	54.200	1,791,856
2022-08-05	51.700	54.750	51.450	53.500	53.500	3,022,000
2022-08-04	45.500	50.150	45.350	50.150	50.150	2,081,134
2022-08-03	45.050	46.500	44.500	44.700	44.700	660,270
2022-08-02	44.200	45.650	42.200	44.350	44.350	876,270
2022-08-01	44.900	45.500	43.850	44.900	44.900	721,150
2022-07-29	47.900	47.900	44.450	44.900	44.900	1,312,952
2022-07-28	45.400	47.700	44.850	46.950	46.950	1,611,663
2022-07-27	47.600	47.750	44.950	45.100	45.100	577,500
2022-07-26	46.400	47.900	45.150	47.600	47.600	529,023
2022-07-25	47.750	47.750	44.250	46.500	46.500	1,436,920
2022-07-22	49.500	50.100	46.900	47.650	47.650	652,500
2022-07-21	49.400	49.400	47.200	48.500	48.500	1,166,000
2022-07-20	46.000	49.300	45.900	49.000	49.000	1,922,730
2022-07-19	46.900	46.900	43.950	44.850	44.850	764,483
2022-07-18	45.650	46.250	42.700	46.050	46.050	900,000
2022-07-15	47.150	47.150	44.250	44.750	44.750	2,038,540
2022-07-14	44.850	48.300	44.700	47.150	47.150	1,586,440
2022-07-13	44.400	46.200	43.500	43.750	43.750	1,109,500
2022-07-12	46.500	46.500	42.000	44.400	44.400	2,664,954
2022-07-11	51.150	51.500	45.700	46.450	46.450	2,244,364
2022-07-08	50.900	55.350	48.000	49.650	49.650	3,216,000
2022-07-07	50.500	51.200	46.500	51.000	51.000	2,798,240
2022-07-06	51.050	56.750	48.650	50.850	50.850	3,953,127
2022-07-05	51.300	51.950	48.400	50.250	50.250	2,191,104
2022-07-04	44.650	51.200	43.150	50.700	50.700	4,215,500
2022-06-30	41.500	44.600	41.500	43.950	43.950	1,745,448
2022-06-29	43.950	45.000	40.100	41.500	41.500	2,102,260
2022-06-28	44.250	45.950	41.700	44.950	44.950	1,767,593
2022-06-27	45.600	47.450	43.200	43.800	43.800	3,238,673
2022-06-24	41.050	48.300	40.750	44.450	44.450	4,081,900
2022-06-23	38.250	40.400	37.650	40.300	40.300	1,355,500
2022-06-22	38.150	39.350	37.300	37.400	37.400	1,811,500
2022-06-21	35.000	38.500	34.850	38.100	38.100	2,715,675
2022-06-20	34.100	36.250	33.650	35.000	35.000	1,150,500
2022-06-17	33.000	34.200	31.550	34.050	34.050	881,362
2022-06-16	34.050	34.300	30.550	32.800	32.800	2,277,900
2022-06-15	33.550	34.500	32.550	33.250	33.250	1,470,040
2022-06-14	31.500	33.050	30.500	32.450	32.450	1,324,500
2022-06-13	34.000	34.050	31.350	32.000	32.000	1,874,365
2022-06-10	35.300	35.500	33.700	35.250	35.250	1,296,000
2022-06-09	37.000	37.850	35.300	35.800	35.800	3,015,500
2022-06-08	33.150	37.250	33.000	36.000	36.000	3,109,000
2022-06-07	31.700	33.200	31.200	32.000	32.000	974,275
2022-06-06	29.600	33.000	29.600	31.900	31.900	1,491,275
2022-06-02	30.150	30.150	28.500	29.650	29.650	944,000

← NewerPage 18 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.