Regal Hotels International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.385	0.400	0.385	0.400	0.400	298,000
2026-07-24	0.395	0.395	0.380	0.385	0.385	264,000
2026-07-23	0.385	0.400	0.380	0.400	0.400	60,000
2026-07-22	0.395	0.400	0.380	0.395	0.395	516,000
2026-07-21	0.395	0.395	0.370	0.380	0.380	38,000
2026-07-20	0.390	0.400	0.390	0.395	0.395	150,000
2026-07-17	0.395	0.400	0.385	0.395	0.395	293,300
2026-07-16	0.385	0.400	0.370	0.385	0.385	945,000
2026-07-15	0.370	0.395	0.365	0.395	0.395	748,000
2026-07-14	0.380	0.385	0.375	0.385	0.385	160,000
2026-07-13	0.400	0.400	0.375	0.380	0.380	810,000
2026-07-10	0.415	0.415	0.380	0.415	0.415	320,000
2026-07-09	0.400	0.415	0.380	0.395	0.395	870,000
2026-07-08	0.375	0.415	0.370	0.380	0.380	351,715
2026-07-07	0.385	0.400	0.360	0.385	0.385	384,541
2026-07-06	0.380	0.390	0.375	0.375	0.375	178,000
2026-07-03	0.355	0.390	0.355	0.390	0.390	710,000
2026-07-02	0.395	0.400	0.375	0.380	0.380	1,082,000
2026-06-30	0.405	0.410	0.400	0.400	0.400	362,000
2026-06-29	0.430	0.430	0.410	0.410	0.410	346,095
2026-06-26	0.425	0.425	0.405	0.420	0.420	260,424
2026-06-25	0.430	0.435	0.420	0.435	0.435	291,000
2026-06-24	0.430	0.450	0.425	0.425	0.425	74,000
2026-06-23	0.450	0.450	0.435	0.450	0.450	630,000
2026-06-22	0.455	0.465	0.450	0.455	0.455	420,000
2026-06-18	0.475	0.475	0.460	0.460	0.460	192,000
2026-06-17	0.480	0.495	0.465	0.465	0.465	164,000
2026-06-16	0.495	0.495	0.465	0.475	0.475	174,000
2026-06-15	0.480	0.500	0.480	0.495	0.495	278,452
2026-06-12	0.490	0.530	0.485	0.490	0.490	528,000
2026-06-11	0.490	0.490	0.470	0.490	0.490	158,000
2026-06-10	0.510	0.510	0.480	0.500	0.500	312,000
2026-06-09	0.510	0.510	0.495	0.500	0.500	247,000
2026-06-08	0.510	0.510	0.500	0.500	0.500	120,000
2026-06-05	0.530	0.530	0.510	0.510	0.510	80,000
2026-06-04	0.540	0.540	0.510	0.520	0.520	90,000
2026-06-03	0.530	0.530	0.520	0.520	0.520	406,000
2026-06-02	0.540	0.540	0.530	0.540	0.540	56,000
2026-06-01	0.540	0.540	0.520	0.530	0.530	764,000
2026-05-29	0.520	0.540	0.520	0.540	0.540	106,000
2026-05-28	0.510	0.530	0.510	0.520	0.520	76,000
2026-05-27	0.520	0.530	0.520	0.530	0.530	236,000
2026-05-26	0.530	0.540	0.530	0.540	0.540	68,400
2026-05-22	0.530	0.540	0.520	0.540	0.540	306,000
2026-05-21	0.530	0.530	0.520	0.530	0.530	282,000
2026-05-20	0.530	0.540	0.520	0.530	0.530	65,000
2026-05-19	0.530	0.540	0.520	0.530	0.530	216,000
2026-05-18	0.540	0.540	0.530	0.530	0.530	124,000
2026-05-15	0.540	0.550	0.530	0.550	0.550	266,000
2026-05-14	0.560	0.560	0.540	0.560	0.560	180,000
2026-05-13	0.560	0.580	0.560	0.570	0.570	208,000
2026-05-12	0.570	0.570	0.560	0.570	0.570	221,800
2026-05-11	0.550	0.580	0.550	0.580	0.580	440,000
2026-05-08	0.560	0.560	0.550	0.560	0.560	50,228
2026-05-07	0.540	0.580	0.540	0.570	0.570	971,000
2026-05-06	0.550	0.560	0.540	0.540	0.540	607,378
2026-05-05	0.550	0.560	0.530	0.540	0.540	394,000
2026-05-04	0.550	0.560	0.540	0.560	0.560	473,000
2026-04-30	0.550	0.550	0.540	0.550	0.550	102,200
2026-04-29	0.550	0.560	0.550	0.550	0.550	353,000

← NewerPage 2 of 20 · 1,171 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-06-11	0.0600 HKD
2019-10-09	0.0450 HKD
2019-06-05	0.1400 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.