Remegen Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 87.600 | 87.600 | 82.400 | 84.500 | 84.500 | 5,010,473 |
| 2025-10-28 | 89.500 | 89.500 | 85.500 | 87.350 | 87.350 | 3,067,596 |
| 2025-10-27 | 87.000 | 89.300 | 86.100 | 88.950 | 88.950 | 5,244,820 |
| 2025-10-24 | 81.900 | 85.800 | 81.900 | 84.550 | 84.550 | 5,512,334 |
| 2025-10-23 | 91.000 | 91.200 | 79.450 | 81.900 | 81.900 | 17,157,397 |
| 2025-10-22 | 98.000 | 99.850 | 91.450 | 91.950 | 91.950 | 7,187,027 |
| 2025-10-21 | 93.150 | 97.050 | 88.450 | 96.400 | 96.400 | 9,005,200 |
| 2025-10-20 | 97.100 | 97.250 | 90.750 | 92.500 | 92.500 | 3,877,500 |
| 2025-10-17 | 98.000 | 98.000 | 91.700 | 92.350 | 92.350 | 4,165,238 |
| 2025-10-16 | 92.650 | 97.750 | 91.750 | 95.600 | 95.600 | 5,989,600 |
| 2025-10-15 | 90.400 | 94.500 | 88.100 | 91.250 | 91.250 | 7,645,251 |
| 2025-10-14 | 95.150 | 96.000 | 87.100 | 89.500 | 89.500 | 7,522,010 |
| 2025-10-13 | 90.000 | 94.800 | 86.550 | 92.150 | 92.150 | 14,697,094 |
| 2025-10-10 | 106.20 | 107.20 | 92.700 | 93.350 | 93.350 | 13,341,052 |
| 2025-10-09 | 118.00 | 118.00 | 104.60 | 106.20 | 106.20 | 10,783,600 |
| 2025-10-08 | 122.80 | 124.00 | 117.90 | 119.60 | 119.60 | 1,460,171 |
| 2025-10-06 | 125.00 | 125.20 | 121.20 | 124.00 | 124.00 | 842,750 |
| 2025-10-03 | 122.60 | 126.60 | 122.20 | 125.00 | 125.00 | 1,172,800 |
| 2025-10-02 | 117.00 | 124.50 | 116.70 | 122.60 | 122.60 | 1,507,000 |
| 2025-09-30 | 113.90 | 120.30 | 113.20 | 117.20 | 117.20 | 7,531,814 |
| 2025-09-29 | 105.50 | 112.50 | 103.10 | 112.00 | 112.00 | 7,632,770 |
| 2025-09-26 | 105.60 | 105.60 | 99.000 | 102.00 | 102.00 | 5,773,400 |
| 2025-09-25 | 104.20 | 111.60 | 104.20 | 107.00 | 107.00 | 7,080,400 |
| 2025-09-24 | 105.00 | 107.00 | 101.00 | 102.90 | 102.90 | 3,947,100 |
| 2025-09-23 | 105.50 | 106.00 | 101.10 | 103.70 | 103.70 | 4,312,688 |
| 2025-09-22 | 105.30 | 106.50 | 102.20 | 104.00 | 104.00 | 4,659,854 |
| 2025-09-19 | 106.00 | 109.40 | 100.00 | 103.90 | 103.90 | 7,218,654 |
| 2025-09-18 | 107.20 | 115.40 | 104.50 | 107.00 | 107.00 | 7,276,588 |
| 2025-09-17 | 114.00 | 114.00 | 105.00 | 106.20 | 106.20 | 5,142,600 |
| 2025-09-16 | 110.90 | 113.30 | 108.20 | 111.00 | 111.00 | 3,841,600 |
| 2025-09-15 | 109.40 | 115.00 | 108.20 | 110.40 | 110.40 | 4,960,100 |
| 2025-09-12 | 111.70 | 113.00 | 106.80 | 109.40 | 109.40 | 6,157,000 |
| 2025-09-11 | 93.800 | 112.80 | 91.000 | 111.70 | 111.70 | 16,470,464 |
| 2025-09-10 | 104.40 | 107.20 | 100.30 | 101.40 | 101.40 | 5,297,500 |
| 2025-09-09 | 98.250 | 111.80 | 96.600 | 104.40 | 104.40 | 17,387,887 |
| 2025-09-08 | 92.600 | 98.200 | 90.750 | 96.750 | 96.750 | 6,490,800 |
| 2025-09-05 | 92.000 | 93.900 | 87.650 | 92.450 | 92.450 | 7,026,500 |
| 2025-09-04 | 97.000 | 97.450 | 88.800 | 90.450 | 90.450 | 6,719,290 |
| 2025-09-03 | 98.250 | 98.600 | 94.600 | 95.900 | 95.900 | 3,734,046 |
| 2025-09-02 | 101.50 | 103.40 | 95.350 | 96.750 | 96.750 | 5,929,700 |
| 2025-09-01 | 98.150 | 103.50 | 96.400 | 101.30 | 101.30 | 7,051,710 |
| 2025-08-29 | 88.800 | 100.80 | 87.500 | 98.150 | 98.150 | 12,304,772 |
| 2025-08-28 | 91.300 | 91.300 | 84.700 | 88.000 | 88.000 | 6,452,100 |
| 2025-08-27 | 93.700 | 94.900 | 86.050 | 87.850 | 87.850 | 8,447,988 |
| 2025-08-26 | 89.500 | 96.350 | 88.200 | 91.850 | 91.850 | 11,106,204 |
| 2025-08-25 | 84.200 | 92.400 | 80.450 | 88.700 | 88.700 | 10,014,420 |
| 2025-08-22 | 82.600 | 82.600 | 79.350 | 81.100 | 81.100 | 4,284,112 |
| 2025-08-21 | 78.600 | 83.150 | 78.600 | 81.750 | 81.750 | 5,074,793 |
| 2025-08-20 | 79.000 | 80.600 | 75.100 | 78.450 | 78.450 | 10,588,962 |
| 2025-08-19 | 83.950 | 86.350 | 79.700 | 81.350 | 81.350 | 10,675,516 |
| 2025-08-18 | 77.600 | 81.600 | 77.100 | 80.400 | 80.400 | 8,034,490 |
| 2025-08-15 | 77.450 | 79.150 | 75.400 | 77.100 | 77.100 | 6,907,400 |
| 2025-08-14 | 71.350 | 79.500 | 70.900 | 77.450 | 77.450 | 22,803,738 |
| 2025-08-13 | 64.650 | 69.450 | 64.650 | 68.150 | 68.150 | 8,688,560 |
| 2025-08-12 | 67.000 | 68.750 | 64.500 | 65.900 | 65.900 | 5,838,460 |
| 2025-08-11 | 64.800 | 66.800 | 61.650 | 66.550 | 66.550 | 9,767,898 |
| 2025-08-08 | 60.550 | 64.700 | 59.700 | 64.700 | 64.700 | 10,703,258 |
| 2025-08-07 | 63.000 | 63.000 | 59.750 | 60.500 | 60.500 | 5,261,500 |
| 2025-08-06 | 63.300 | 63.700 | 60.650 | 62.900 | 62.900 | 6,042,660 |
| 2025-08-05 | 59.800 | 63.450 | 59.800 | 63.300 | 63.300 | 8,860,500 |
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.