Remegen Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 103.50 | 103.60 | 99.000 | 100.00 | 100.00 | 492,631 |
| 2021-12-01 | 106.00 | 106.40 | 102.00 | 103.50 | 103.50 | 709,854 |
| 2021-11-30 | 106.00 | 106.30 | 104.70 | 105.80 | 105.80 | 396,634 |
| 2021-11-29 | 106.00 | 107.40 | 105.00 | 106.40 | 106.40 | 596,380 |
| 2021-11-26 | 109.10 | 109.40 | 104.80 | 105.10 | 105.10 | 591,500 |
| 2021-11-25 | 107.10 | 110.00 | 107.00 | 109.00 | 109.00 | 2,364,327 |
| 2021-11-24 | 105.00 | 109.40 | 105.00 | 107.60 | 107.60 | 622,000 |
| 2021-11-23 | 109.40 | 109.90 | 104.90 | 105.80 | 105.80 | 376,176 |
| 2021-11-22 | 110.20 | 112.60 | 107.90 | 109.30 | 109.30 | 399,500 |
| 2021-11-19 | 103.10 | 110.00 | 103.10 | 108.70 | 108.70 | 757,542 |
| 2021-11-18 | 106.90 | 106.90 | 103.90 | 106.00 | 106.00 | 641,500 |
| 2021-11-17 | 105.20 | 109.90 | 103.60 | 107.00 | 107.00 | 1,068,500 |
| 2021-11-16 | 103.00 | 108.00 | 101.60 | 105.30 | 105.30 | 1,193,150 |
| 2021-11-15 | 102.40 | 105.90 | 100.00 | 102.30 | 102.30 | 926,000 |
| 2021-11-12 | 100.90 | 107.60 | 98.850 | 100.00 | 100.00 | 2,082,500 |
| 2021-11-11 | 101.00 | 102.70 | 96.500 | 98.950 | 98.950 | 1,016,500 |
| 2021-11-10 | 94.100 | 100.60 | 92.900 | 99.450 | 99.450 | 1,819,270 |
| 2021-11-09 | 92.800 | 94.150 | 90.750 | 94.100 | 94.100 | 1,384,500 |
| 2021-11-08 | 92.400 | 93.550 | 85.650 | 93.100 | 93.100 | 1,374,000 |
| 2021-11-05 | 95.000 | 95.000 | 88.100 | 92.600 | 92.600 | 991,000 |
| 2021-11-04 | 89.500 | 92.000 | 87.700 | 91.000 | 91.000 | 1,407,723 |
| 2021-11-03 | 89.000 | 92.000 | 83.800 | 87.100 | 87.100 | 1,002,000 |
| 2021-11-02 | 94.800 | 96.800 | 89.100 | 89.550 | 89.550 | 554,500 |
| 2021-11-01 | 96.000 | 97.000 | 93.800 | 94.500 | 94.500 | 325,013 |
| 2021-10-29 | 94.400 | 98.950 | 94.400 | 96.900 | 96.900 | 163,000 |
| 2021-10-28 | 99.600 | 99.850 | 94.000 | 95.350 | 95.350 | 454,500 |
| 2021-10-27 | 100.10 | 102.20 | 97.050 | 97.900 | 97.900 | 530,000 |
| 2021-10-26 | 101.80 | 103.60 | 100.80 | 101.30 | 101.30 | 121,020 |
| 2021-10-25 | 100.80 | 103.10 | 100.80 | 102.10 | 102.10 | 126,500 |
| 2021-10-22 | 103.00 | 104.00 | 101.50 | 102.30 | 102.30 | 58,500 |
| 2021-10-21 | 103.40 | 105.80 | 102.60 | 103.10 | 103.10 | 191,500 |
| 2021-10-20 | 102.30 | 107.00 | 102.30 | 104.00 | 104.00 | 309,000 |
| 2021-10-19 | 101.80 | 104.00 | 101.00 | 102.20 | 102.20 | 278,022 |
| 2021-10-18 | 101.40 | 103.50 | 100.40 | 101.80 | 101.80 | 197,000 |
← NewerPage 21 of 21 · 1,234 trading days
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.