Remegen Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 36.000 | 39.200 | 35.150 | 37.450 | 37.450 | 9,396,630 |
| 2025-05-09 | 38.700 | 40.300 | 36.250 | 37.450 | 37.450 | 10,306,900 |
| 2025-05-08 | 38.600 | 39.350 | 37.150 | 38.800 | 38.800 | 6,225,500 |
| 2025-05-07 | 41.000 | 41.000 | 37.900 | 37.900 | 37.900 | 8,234,000 |
| 2025-05-06 | 40.700 | 42.000 | 39.700 | 40.900 | 40.900 | 7,043,606 |
| 2025-05-02 | 38.050 | 42.550 | 37.150 | 41.400 | 41.400 | 3,046,500 |
| 2025-04-30 | 37.350 | 38.850 | 37.000 | 38.050 | 38.050 | 13,292,000 |
| 2025-04-29 | 42.050 | 43.350 | 36.800 | 36.950 | 36.950 | 21,971,598 |
| 2025-04-28 | 42.100 | 46.900 | 41.350 | 41.400 | 41.400 | 18,438,999 |
| 2025-04-25 | 42.450 | 43.600 | 39.550 | 43.450 | 43.450 | 13,048,268 |
| 2025-04-24 | 36.450 | 41.800 | 36.450 | 41.350 | 41.350 | 17,887,000 |
| 2025-04-23 | 37.300 | 37.800 | 34.500 | 35.300 | 35.300 | 10,592,100 |
| 2025-04-22 | 36.050 | 37.200 | 34.900 | 35.950 | 35.950 | 13,088,494 |
| 2025-04-17 | 35.000 | 35.650 | 32.600 | 33.300 | 33.300 | 8,872,212 |
| 2025-04-16 | 33.350 | 35.200 | 31.700 | 34.900 | 34.900 | 11,645,500 |
| 2025-04-15 | 30.600 | 34.500 | 29.500 | 33.400 | 33.400 | 12,520,506 |
| 2025-04-14 | 29.300 | 31.600 | 29.300 | 30.200 | 30.200 | 10,857,500 |
| 2025-04-11 | 29.500 | 30.450 | 28.250 | 28.600 | 28.600 | 8,928,000 |
| 2025-04-10 | 27.250 | 30.400 | 26.250 | 29.900 | 29.900 | 14,319,500 |
| 2025-04-09 | 21.350 | 26.950 | 21.050 | 25.700 | 25.700 | 20,309,821 |
| 2025-04-08 | 22.400 | 23.850 | 21.950 | 23.450 | 23.450 | 9,628,938 |
| 2025-04-07 | 24.350 | 24.800 | 21.200 | 21.600 | 21.600 | 15,026,241 |
| 2025-04-03 | 26.350 | 28.950 | 25.550 | 26.500 | 26.500 | 11,772,100 |
| 2025-04-02 | 26.700 | 27.600 | 25.650 | 26.800 | 26.800 | 9,315,000 |
| 2025-04-01 | 24.050 | 27.300 | 24.050 | 26.150 | 26.150 | 15,194,400 |
| 2025-03-31 | 23.500 | 25.000 | 22.900 | 23.700 | 23.700 | 8,455,500 |
| 2025-03-28 | 22.450 | 25.650 | 22.050 | 23.400 | 23.400 | 15,561,258 |
| 2025-03-27 | 20.050 | 22.400 | 19.400 | 22.250 | 22.250 | 8,856,527 |
| 2025-03-26 | 20.350 | 20.950 | 19.800 | 20.150 | 20.150 | 2,795,000 |
| 2025-03-25 | 21.050 | 22.700 | 20.200 | 20.350 | 20.350 | 8,952,184 |
| 2025-03-24 | 19.700 | 22.000 | 19.700 | 21.300 | 21.300 | 6,969,945 |
| 2025-03-21 | 21.750 | 22.100 | 19.580 | 19.820 | 19.820 | 6,359,683 |
| 2025-03-20 | 20.750 | 22.000 | 20.500 | 21.550 | 21.550 | 8,638,811 |
| 2025-03-19 | 19.280 | 21.100 | 18.820 | 20.700 | 20.700 | 11,179,500 |
| 2025-03-18 | 19.080 | 19.380 | 18.440 | 18.780 | 18.780 | 4,450,000 |
| 2025-03-17 | 16.240 | 19.140 | 16.180 | 19.000 | 19.000 | 10,694,500 |
| 2025-03-14 | 15.920 | 16.360 | 15.800 | 16.200 | 16.200 | 1,809,000 |
| 2025-03-13 | 16.340 | 16.620 | 15.500 | 15.680 | 15.680 | 1,805,500 |
| 2025-03-12 | 16.400 | 16.680 | 16.000 | 16.260 | 16.260 | 1,946,801 |
| 2025-03-11 | 16.400 | 16.540 | 15.720 | 16.200 | 16.200 | 3,859,500 |
| 2025-03-10 | 17.920 | 17.920 | 16.580 | 16.620 | 16.620 | 3,113,000 |
| 2025-03-07 | 17.900 | 18.480 | 17.420 | 17.800 | 17.800 | 3,173,500 |
| 2025-03-06 | 17.000 | 18.060 | 17.000 | 17.900 | 17.900 | 4,076,000 |
| 2025-03-05 | 17.100 | 17.180 | 16.380 | 16.960 | 16.960 | 2,460,983 |
| 2025-03-04 | 17.600 | 17.600 | 16.600 | 16.640 | 16.640 | 3,289,745 |
| 2025-03-03 | 17.940 | 18.860 | 17.120 | 17.600 | 17.600 | 4,901,500 |
| 2025-02-28 | 18.940 | 19.060 | 17.580 | 17.980 | 17.980 | 4,982,500 |
| 2025-02-27 | 18.300 | 19.800 | 18.040 | 18.920 | 18.920 | 10,786,000 |
| 2025-02-26 | 16.660 | 18.840 | 16.400 | 18.340 | 18.340 | 6,254,800 |
| 2025-02-25 | 15.100 | 16.580 | 14.960 | 16.460 | 16.460 | 4,537,483 |
| 2025-02-24 | 16.560 | 16.560 | 15.480 | 15.640 | 15.640 | 4,766,558 |
| 2025-02-21 | 15.740 | 16.680 | 15.520 | 16.480 | 16.480 | 7,483,000 |
| 2025-02-20 | 16.020 | 16.680 | 15.520 | 15.700 | 15.700 | 3,203,000 |
| 2025-02-19 | 15.620 | 16.240 | 15.380 | 16.020 | 16.020 | 2,488,500 |
| 2025-02-18 | 15.960 | 16.380 | 15.480 | 15.840 | 15.840 | 3,549,700 |
| 2025-02-17 | 15.420 | 15.900 | 15.160 | 15.660 | 15.660 | 3,062,000 |
| 2025-02-14 | 14.720 | 15.680 | 14.720 | 15.620 | 15.620 | 3,303,000 |
| 2025-02-13 | 15.600 | 15.700 | 14.580 | 14.700 | 14.700 | 2,424,017 |
| 2025-02-12 | 15.520 | 15.880 | 15.160 | 15.480 | 15.480 | 2,012,500 |
| 2025-02-11 | 15.420 | 15.880 | 15.100 | 15.260 | 15.260 | 2,206,000 |
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.