Regal Hotels International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.540	0.540	0.520	0.540	0.540	76,000
2025-08-01	0.530	0.540	0.530	0.540	0.540	124,000
2025-07-31	0.530	0.540	0.520	0.530	0.530	348,000
2025-07-30	0.550	0.550	0.510	0.530	0.530	1,692,000
2025-07-29	0.570	0.580	0.500	0.550	0.550	2,771,000
2025-07-28	0.580	0.580	0.570	0.570	0.570	920,000
2025-07-25	0.590	0.590	0.580	0.580	0.580	243,200
2025-07-24	0.590	0.590	0.580	0.590	0.590	580,708
2025-07-23	0.590	0.620	0.580	0.600	0.600	593,300
2025-07-22	0.590	0.600	0.580	0.590	0.590	910,600
2025-07-21	0.610	0.610	0.590	0.590	0.590	791,500
2025-07-18	0.610	0.630	0.610	0.610	0.610	370,200
2025-07-17	0.620	0.620	0.610	0.610	0.610	69,200
2025-07-16	0.620	0.620	0.600	0.610	0.610	558,171
2025-07-15	0.630	0.630	0.610	0.620	0.620	665,000
2025-07-14	0.640	0.640	0.630	0.640	0.640	438,000
2025-07-11	0.640	0.650	0.630	0.650	0.650	746,000
2025-07-10	0.620	0.640	0.620	0.640	0.640	428,200
2025-07-09	0.620	0.630	0.620	0.620	0.620	663,200
2025-07-08	0.630	0.640	0.620	0.640	0.640	912,000
2025-07-07	0.650	0.650	0.630	0.650	0.650	354,000
2025-07-04	0.650	0.670	0.650	0.650	0.650	413,200
2025-07-03	0.650	0.700	0.640	0.650	0.650	4,920,000
2025-07-02	0.630	0.680	0.630	0.650	0.650	2,502,000
2025-06-30	0.630	0.640	0.600	0.620	0.620	867,000
2025-06-27	0.660	0.660	0.610	0.630	0.630	696,000
2025-06-26	0.610	0.650	0.590	0.640	0.640	1,220,000
2025-06-25	0.580	0.610	0.570	0.600	0.600	887,000
2025-06-24	0.580	0.590	0.570	0.580	0.580	668,000
2025-06-23	0.580	0.580	0.550	0.580	0.580	1,373,680
2025-06-20	0.630	0.640	0.580	0.580	0.580	2,424,000
2025-06-19	0.640	0.640	0.620	0.640	0.640	420,000
2025-06-18	0.640	0.650	0.620	0.650	0.650	246,400
2025-06-17	0.650	0.660	0.640	0.660	0.660	366,000
2025-06-16	0.650	0.660	0.640	0.660	0.660	222,000
2025-06-13	0.660	0.660	0.650	0.660	0.660	875,200
2025-06-12	0.690	0.750	0.660	0.670	0.670	4,395,000
2025-06-11	0.660	0.680	0.640	0.680	0.680	1,023,000
2025-06-10	0.700	0.700	0.660	0.660	0.660	878,000
2025-06-09	0.710	0.730	0.670	0.710	0.710	3,039,000
2025-06-06	0.640	0.730	0.630	0.700	0.700	8,665,000
2025-06-05	0.640	0.650	0.610	0.630	0.630	1,559,000
2025-06-04	0.550	0.640	0.540	0.620	0.620	3,762,000
2025-06-03	0.550	0.570	0.540	0.560	0.560	780,228
2025-06-02	0.570	0.570	0.550	0.570	0.570	562,000
2025-05-30	0.590	0.600	0.550	0.570	0.570	3,786,839
2025-05-29	0.510	0.610	0.495	0.580	0.580	12,421,000
2025-05-28	0.480	0.530	0.480	0.510	0.510	1,056,261
2025-05-27	0.485	0.495	0.480	0.480	0.480	242,000
2025-05-26	0.460	0.510	0.460	0.480	0.480	922,000
2025-05-23	0.455	0.465	0.455	0.460	0.460	1,244,816
2025-05-22	0.470	0.475	0.460	0.460	0.460	1,432,084
2025-05-21	0.470	0.490	0.465	0.480	0.480	1,744,000
2025-05-20	0.455	0.485	0.455	0.470	0.470	1,398,132
2025-05-19	0.465	0.470	0.450	0.465	0.465	1,085,509
2025-05-16	0.470	0.475	0.460	0.465	0.465	1,657,200
2025-05-15	0.490	0.495	0.465	0.495	0.495	928,000
2025-05-14	0.480	0.510	0.455	0.490	0.490	1,263,491
2025-05-13	0.500	0.510	0.470	0.480	0.480	1,965,600
2025-05-12	0.550	0.550	0.500	0.510	0.510	3,086,000

← NewerPage 6 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.