Remegen Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-02 | 67.800 | 67.950 | 63.750 | 63.750 | 63.750 | 509,835 |
| 2022-03-01 | 67.550 | 72.600 | 66.500 | 67.950 | 67.950 | 1,507,018 |
| 2022-02-28 | 63.000 | 67.350 | 62.550 | 67.250 | 67.250 | 1,680,043 |
| 2022-02-25 | 57.000 | 63.600 | 57.000 | 63.000 | 63.000 | 2,211,500 |
| 2022-02-24 | 55.300 | 57.700 | 53.650 | 55.100 | 55.100 | 893,000 |
| 2022-02-23 | 52.950 | 57.400 | 52.750 | 56.500 | 56.500 | 920,687 |
| 2022-02-22 | 54.450 | 56.300 | 50.800 | 52.900 | 52.900 | 833,000 |
| 2022-02-21 | 53.500 | 57.000 | 53.000 | 56.000 | 56.000 | 645,000 |
| 2022-02-18 | 56.100 | 56.100 | 53.050 | 53.550 | 53.550 | 825,500 |
| 2022-02-17 | 53.100 | 57.700 | 53.100 | 57.050 | 57.050 | 1,167,642 |
| 2022-02-16 | 52.400 | 54.900 | 51.150 | 54.350 | 54.350 | 825,013 |
| 2022-02-15 | 49.150 | 53.450 | 48.600 | 52.000 | 52.000 | 1,349,600 |
| 2022-02-14 | 49.000 | 50.550 | 46.950 | 48.600 | 48.600 | 682,492 |
| 2022-02-11 | 51.300 | 51.600 | 45.650 | 49.350 | 49.350 | 2,441,750 |
| 2022-02-10 | 48.000 | 52.900 | 47.650 | 52.900 | 52.900 | 1,896,519 |
| 2022-02-09 | 51.600 | 51.600 | 48.350 | 48.700 | 48.700 | 1,539,068 |
| 2022-02-08 | 52.600 | 52.600 | 49.350 | 50.600 | 50.600 | 1,646,000 |
| 2022-02-07 | 52.850 | 54.600 | 50.150 | 53.250 | 53.250 | 2,777,000 |
| 2022-02-04 | 51.100 | 53.650 | 47.850 | 50.500 | 50.500 | 2,352,500 |
| 2022-01-31 | 49.800 | 52.450 | 49.050 | 51.100 | 51.100 | 542,627 |
| 2022-01-28 | 50.350 | 50.400 | 46.150 | 48.100 | 48.100 | 1,955,587 |
| 2022-01-27 | 51.800 | 51.800 | 48.550 | 49.900 | 49.900 | 2,836,000 |
| 2022-01-26 | 53.650 | 55.050 | 51.400 | 51.550 | 51.550 | 1,489,513 |
| 2022-01-25 | 56.000 | 56.850 | 52.150 | 53.350 | 53.350 | 2,015,526 |
| 2022-01-24 | 60.600 | 60.750 | 55.600 | 56.000 | 56.000 | 1,962,867 |
| 2022-01-21 | 63.950 | 63.950 | 61.500 | 61.650 | 61.650 | 497,500 |
| 2022-01-20 | 63.650 | 64.200 | 62.100 | 63.950 | 63.950 | 493,500 |
| 2022-01-19 | 65.400 | 66.700 | 62.650 | 63.800 | 63.800 | 474,750 |
| 2022-01-18 | 67.300 | 69.000 | 64.600 | 65.400 | 65.400 | 606,063 |
| 2022-01-17 | 70.250 | 70.250 | 66.400 | 67.300 | 67.300 | 485,000 |
| 2022-01-14 | 73.200 | 73.800 | 69.200 | 69.600 | 69.600 | 853,027 |
| 2022-01-13 | 75.800 | 75.800 | 72.550 | 74.600 | 74.600 | 1,196,500 |
| 2022-01-12 | 69.500 | 76.600 | 69.500 | 75.700 | 75.700 | 1,649,129 |
| 2022-01-11 | 68.850 | 70.350 | 66.600 | 69.200 | 69.200 | 859,000 |
| 2022-01-10 | 62.650 | 69.850 | 59.800 | 69.000 | 69.000 | 1,877,950 |
| 2022-01-07 | 65.000 | 65.000 | 61.300 | 62.800 | 62.800 | 1,236,007 |
| 2022-01-06 | 61.600 | 63.900 | 60.050 | 62.800 | 62.800 | 1,075,500 |
| 2022-01-05 | 65.100 | 66.000 | 59.150 | 61.550 | 61.550 | 2,572,778 |
| 2022-01-04 | 67.850 | 73.100 | 63.650 | 64.450 | 64.450 | 3,013,029 |
| 2022-01-03 | 75.000 | 75.000 | 62.500 | 67.350 | 67.350 | 1,812,833 |
| 2021-12-31 | 73.700 | 78.000 | 72.350 | 77.900 | 77.900 | 518,202 |
| 2021-12-30 | 71.600 | 72.750 | 70.250 | 72.500 | 72.500 | 190,543 |
| 2021-12-29 | 72.550 | 72.550 | 67.000 | 71.150 | 71.150 | 864,500 |
| 2021-12-28 | 70.300 | 74.000 | 69.550 | 71.850 | 71.850 | 982,556 |
| 2021-12-24 | 74.350 | 76.250 | 68.400 | 70.250 | 70.250 | 1,635,500 |
| 2021-12-23 | 77.800 | 78.150 | 73.500 | 73.650 | 73.650 | 865,000 |
| 2021-12-22 | 81.500 | 81.500 | 76.800 | 77.350 | 77.350 | 829,198 |
| 2021-12-21 | 79.900 | 81.500 | 76.400 | 79.800 | 79.800 | 374,676 |
| 2021-12-20 | 82.100 | 82.950 | 76.100 | 79.000 | 79.000 | 957,890 |
| 2021-12-17 | 83.500 | 85.400 | 79.850 | 80.350 | 80.350 | 1,987,138 |
| 2021-12-16 | 78.000 | 81.500 | 76.650 | 80.550 | 80.550 | 2,304,700 |
| 2021-12-15 | 92.850 | 93.500 | 74.500 | 76.750 | 76.750 | 4,545,300 |
| 2021-12-14 | 93.500 | 95.400 | 90.800 | 92.850 | 92.850 | 550,729 |
| 2021-12-13 | 95.450 | 99.300 | 93.750 | 94.500 | 94.500 | 568,500 |
| 2021-12-10 | 97.000 | 97.000 | 94.550 | 95.450 | 95.450 | 296,500 |
| 2021-12-09 | 92.950 | 97.200 | 92.750 | 97.000 | 97.000 | 484,558 |
| 2021-12-08 | 93.000 | 95.000 | 92.050 | 93.700 | 93.700 | 648,000 |
| 2021-12-07 | 93.700 | 93.700 | 87.750 | 92.800 | 92.800 | 1,724,563 |
| 2021-12-06 | 98.100 | 98.100 | 89.000 | 90.800 | 90.800 | 982,000 |
| 2021-12-03 | 100.00 | 103.10 | 98.750 | 99.950 | 99.950 | 582,500 |
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.