Regal Hotels International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.600	0.610	0.600	0.610	0.610	134,860
2025-10-28	0.600	0.620	0.600	0.620	0.620	140,000
2025-10-27	0.610	0.620	0.600	0.620	0.620	164,000
2025-10-24	0.610	0.610	0.590	0.610	0.610	76,640
2025-10-23	0.600	0.610	0.600	0.610	0.610	82,000
2025-10-22	0.610	0.610	0.600	0.610	0.610	174,000
2025-10-21	0.620	0.620	0.620	0.620	0.620	200,000
2025-10-20	0.620	0.620	0.600	0.620	0.620	92,400
2025-10-17	0.610	0.620	0.610	0.620	0.620	74,000
2025-10-16	0.620	0.630	0.610	0.630	0.630	56,800
2025-10-15	0.610	0.630	0.610	0.630	0.630	197,000
2025-10-14	0.620	0.630	0.610	0.630	0.630	378,000
2025-10-13	0.620	0.650	0.620	0.630	0.630	806,000
2025-10-10	0.650	0.660	0.630	0.650	0.650	648,000
2025-10-09	0.660	0.690	0.650	0.670	0.670	1,237,400
2025-10-08	0.620	0.670	0.620	0.670	0.670	1,424,000
2025-10-06	0.600	0.610	0.590	0.610	0.610	214,000
2025-10-03	0.580	0.600	0.580	0.600	0.600	564,000
2025-10-02	0.590	0.590	0.580	0.590	0.590	136,000
2025-09-30	0.590	0.600	0.580	0.600	0.600	534,554
2025-09-29	0.590	0.600	0.580	0.600	0.600	398,000
2025-09-26	0.590	0.600	0.580	0.590	0.590	211,000
2025-09-25	0.600	0.600	0.570	0.600	0.600	646,000
2025-09-24	0.590	0.610	0.590	0.610	0.610	252,000
2025-09-23	0.600	0.610	0.590	0.610	0.610	598,000
2025-09-22	0.610	0.620	0.600	0.620	0.620	196,007
2025-09-19	0.640	0.660	0.600	0.620	0.620	2,064,615
2025-09-18	0.670	0.670	0.650	0.660	0.660	889,600
2025-09-17	0.680	0.690	0.670	0.690	0.690	1,348,434
2025-09-16	0.660	0.730	0.650	0.700	0.700	4,574,000
2025-09-15	0.690	0.690	0.650	0.670	0.670	1,025,514
2025-09-12	0.630	0.700	0.620	0.690	0.690	2,576,006
2025-09-11	0.640	0.640	0.610	0.640	0.640	1,524,000
2025-09-10	0.540	0.660	0.540	0.640	0.640	8,075,000
2025-09-09	0.540	0.540	0.530	0.540	0.540	691,320
2025-09-08	0.530	0.550	0.530	0.550	0.550	52,000
2025-09-05	0.540	0.550	0.540	0.550	0.550	164,000
2025-09-04	0.530	0.550	0.520	0.540	0.540	820,000
2025-09-03	0.540	0.540	0.520	0.540	0.540	1,141,386
2025-09-02	0.540	0.570	0.530	0.530	0.530	1,654,000
2025-09-01	0.510	0.540	0.510	0.530	0.530	1,420,000
2025-08-29	0.500	0.520	0.500	0.520	0.520	468,800
2025-08-28	0.520	0.520	0.500	0.520	0.520	667,769
2025-08-27	0.530	0.530	0.510	0.510	0.510	676,000
2025-08-26	0.530	0.540	0.520	0.530	0.530	172,000
2025-08-25	0.540	0.550	0.530	0.550	0.550	994,497
2025-08-22	0.530	0.540	0.520	0.540	0.540	374,000
2025-08-21	0.540	0.540	0.530	0.540	0.540	64,000
2025-08-20	0.550	0.550	0.530	0.540	0.540	328,000
2025-08-19	0.540	0.550	0.530	0.550	0.550	34,000
2025-08-18	0.530	0.540	0.530	0.540	0.540	1,144,000
2025-08-15	0.540	0.540	0.520	0.520	0.520	694,000
2025-08-14	0.550	0.550	0.540	0.540	0.540	390,000
2025-08-13	0.530	0.570	0.530	0.560	0.560	714,000
2025-08-12	0.530	0.560	0.530	0.560	0.560	166,000
2025-08-11	0.530	0.560	0.520	0.550	0.550	704,000
2025-08-08	0.560	0.560	0.540	0.550	0.550	344,000
2025-08-07	0.540	0.570	0.520	0.570	0.570	908,000
2025-08-06	0.530	0.540	0.530	0.540	0.540	70,000
2025-08-05	0.530	0.540	0.520	0.540	0.540	686,000

← NewerPage 5 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.