Regal Hotels International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.550	0.560	0.550	0.550	0.550	353,000
2026-04-28	0.540	0.550	0.530	0.530	0.530	1,090,000
2026-04-27	0.530	0.540	0.530	0.530	0.530	52,000
2026-04-24	0.550	0.550	0.540	0.540	0.540	274,000
2026-04-23	0.540	0.570	0.540	0.550	0.550	1,341,378
2026-04-22	0.520	0.540	0.520	0.530	0.530	338,000
2026-04-21	0.520	0.530	0.510	0.530	0.530	40,000
2026-04-20	0.520	0.530	0.520	0.520	0.520	166,800
2026-04-17	0.510	0.520	0.495	0.520	0.520	406,000
2026-04-16	0.510	0.520	0.510	0.510	0.510	85,000
2026-04-15	0.520	0.530	0.510	0.530	0.530	2,019,850
2026-04-14	0.540	0.540	0.520	0.540	0.540	42,000
2026-04-13	0.520	0.540	0.520	0.540	0.540	28,000
2026-04-10	0.540	0.550	0.530	0.550	0.550	72,000
2026-04-09	0.540	0.540	0.520	0.540	0.540	20,000
2026-04-08	0.520	0.530	0.510	0.530	0.530	249,200
2026-04-02	0.530	0.530	0.520	0.520	0.520	200,000
2026-04-01	0.510	0.530	0.510	0.510	0.510	334,000
2026-03-31	0.510	0.520	0.500	0.520	0.520	26,000
2026-03-30	0.510	0.520	0.500	0.500	0.500	72,000
2026-03-27	0.520	0.520	0.510	0.520	0.520	122,000
2026-03-26	0.520	0.530	0.520	0.520	0.520	135,000
2026-03-25	0.520	0.520	0.510	0.520	0.520	208,000
2026-03-24	0.510	0.520	0.500	0.520	0.520	142,000
2026-03-23	0.530	0.530	0.500	0.510	0.510	562,800
2026-03-20	0.520	0.540	0.520	0.540	0.540	208,000
2026-03-19	0.540	0.540	0.520	0.540	0.540	108,800
2026-03-18	0.550	0.550	0.540	0.550	0.550	60,000
2026-03-17	0.550	0.570	0.540	0.550	0.550	92,000
2026-03-16	0.550	0.550	0.550	0.550	0.550	6,000
2026-03-13	0.530	0.550	0.530	0.550	0.550	526,468
2026-03-12	0.550	0.550	0.530	0.550	0.550	96,000
2026-03-11	0.550	0.550	0.530	0.550	0.550	96,000
2026-03-10	0.550	0.550	0.550	0.550	0.550	18,000
2026-03-09	0.550	0.550	0.540	0.550	0.550	96,000
2026-03-06	0.540	0.560	0.530	0.560	0.560	324,000
2026-03-05	0.530	0.540	0.520	0.540	0.540	246,094
2026-03-04	0.550	0.550	0.550	0.550	0.550	122,000
2026-03-03	0.560	0.570	0.550	0.570	0.570	284,000
2026-03-02	0.570	0.570	0.560	0.560	0.560	112,000
2026-02-27	0.570	0.590	0.570	0.590	0.590	616,441
2026-02-26	0.570	0.570	0.570	0.570	0.570	10,000
2026-02-25	0.570	0.570	0.560	0.570	0.570	48,700
2026-02-24	0.570	0.570	0.550	0.570	0.570	535,000
2026-02-23	0.550	0.570	0.550	0.570	0.570	354,200
2026-02-20	0.560	0.560	0.550	0.560	0.560	214,000
2026-02-16	0.550	0.570	0.550	0.560	0.560	596,000
2026-02-13	0.560	0.570	0.540	0.550	0.550	81,000
2026-02-12	0.550	0.550	0.540	0.550	0.550	613,600
2026-02-11	0.550	0.550	0.540	0.550	0.550	62,000
2026-02-10	0.540	0.550	0.540	0.550	0.550	50,090
2026-02-09	0.530	0.550	0.530	0.550	0.550	132,000
2026-02-06	0.530	0.540	0.520	0.540	0.540	658,000
2026-02-05	0.530	0.540	0.520	0.540	0.540	488,000
2026-02-04	0.520	0.540	0.520	0.540	0.540	124,000
2026-02-03	0.520	0.540	0.520	0.540	0.540	206,122
2026-02-02	0.520	0.530	0.520	0.530	0.530	299,502
2026-01-30	0.540	0.550	0.530	0.540	0.540	336,000
2026-01-29	0.540	0.540	0.530	0.540	0.540	304,831
2026-01-28	0.530	0.540	0.530	0.540	0.540	236,000

← NewerPage 3 of 20 · 1,172 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.