Remegen Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	30.050	31.200	29.300	30.200	30.200	1,045,000
2022-05-31	28.450	30.400	27.750	29.900	29.900	906,073
2022-05-30	28.150	28.600	27.000	28.400	28.400	1,659,500
2022-05-27	27.500	28.350	26.300	26.800	26.800	870,406
2022-05-26	27.500	27.500	25.850	26.900	26.900	1,001,000
2022-05-25	27.850	28.500	26.800	26.950	26.950	1,056,527
2022-05-24	30.700	30.700	27.300	27.700	27.700	584,000
2022-05-23	31.000	31.000	29.500	29.750	29.750	797,513
2022-05-20	28.500	31.400	28.300	31.000	31.000	2,803,654
2022-05-19	27.500	27.850	26.550	27.650	27.650	598,500
2022-05-18	29.100	29.100	27.000	28.000	28.000	584,000
2022-05-17	25.950	28.350	25.950	28.350	28.350	741,000
2022-05-16	25.800	27.500	25.800	26.850	26.850	743,500
2022-05-13	26.400	26.600	25.300	26.400	26.400	1,046,078
2022-05-12	27.800	27.800	25.900	26.050	26.050	1,807,550
2022-05-11	26.850	28.550	26.350	27.850	27.850	2,036,880
2022-05-10	26.800	26.800	25.150	26.000	26.000	1,331,000
2022-05-06	26.350	27.600	25.050	26.850	26.850	1,216,000
2022-05-05	28.400	29.000	26.850	27.700	27.700	1,335,500
2022-05-04	30.450	30.450	27.500	27.800	27.800	349,867
2022-05-03	32.500	33.150	30.350	30.450	30.450	335,000
2022-04-29	31.900	34.500	30.900	33.800	33.800	1,495,500
2022-04-28	29.650	31.250	27.500	30.750	30.750	966,500
2022-04-27	28.500	29.050	27.150	28.200	28.200	1,948,632
2022-04-26	29.600	30.950	28.250	29.750	29.750	1,371,000
2022-04-25	31.050	32.650	28.100	28.800	28.800	1,787,000
2022-04-22	32.700	33.450	31.600	32.900	32.900	656,500
2022-04-21	34.250	34.250	32.250	33.400	33.400	727,000
2022-04-20	33.500	35.200	33.300	34.050	34.050	1,032,601
2022-04-19	36.800	37.000	32.900	33.500	33.500	2,281,000
2022-04-14	37.000	38.100	36.650	37.450	37.450	1,105,500
2022-04-13	40.950	40.950	35.950	36.400	36.400	2,552,000
2022-04-12	41.300	41.950	38.350	40.750	40.750	1,480,600
2022-04-11	46.700	46.700	40.400	40.950	40.950	1,805,172
2022-04-08	45.800	46.450	44.500	46.150	46.150	782,500
2022-04-07	49.450	50.300	45.400	45.900	45.900	844,500
2022-04-06	46.850	49.650	45.550	49.350	49.350	1,326,586
2022-04-04	44.750	47.950	43.700	47.750	47.750	1,147,830
2022-04-01	45.000	45.250	42.050	43.700	43.700	2,017,821
2022-03-31	50.750	50.800	45.000	46.500	46.500	815,189
2022-03-30	48.900	51.550	48.900	50.550	50.550	2,070,025
2022-03-29	51.850	51.850	47.550	48.350	48.350	1,822,000
2022-03-28	52.600	52.600	47.950	48.350	48.350	1,358,000
2022-03-25	55.950	58.000	51.050	52.650	52.650	1,021,500
2022-03-24	56.800	59.100	53.300	56.300	56.300	2,935,921
2022-03-23	51.500	55.000	50.250	54.650	54.650	2,044,680
2022-03-22	51.700	51.700	48.100	50.500	50.500	3,388,500
2022-03-21	57.450	57.450	50.700	51.700	51.700	1,234,605
2022-03-18	57.500	59.500	55.000	55.450	55.450	4,657,738
2022-03-17	51.750	58.550	51.750	57.950	57.950	3,373,500
2022-03-16	45.000	51.250	41.600	49.900	49.900	3,388,234
2022-03-15	43.500	49.600	40.050	40.600	40.600	2,583,852
2022-03-14	53.200	53.200	45.200	46.500	46.500	2,008,000
2022-03-11	53.950	54.750	50.100	53.750	53.750	835,087
2022-03-10	52.850	56.250	52.850	54.850	54.850	1,065,849
2022-03-09	51.550	53.450	49.200	50.800	50.800	1,405,139
2022-03-08	55.550	56.750	51.650	52.850	52.850	1,140,000
2022-03-07	60.000	60.000	55.300	55.550	55.550	1,006,528
2022-03-04	62.200	64.200	59.600	60.000	60.000	684,852
2022-03-03	65.000	65.500	62.150	63.200	63.200	488,207

← NewerPage 19 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.