Regal Hotels International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.580	0.580	0.540	0.570	0.570	456,400
2025-05-08	0.580	0.580	0.560	0.580	0.580	368,000
2025-05-07	0.600	0.600	0.580	0.600	0.600	324,000
2025-05-06	0.590	0.620	0.550	0.620	0.620	1,438,339
2025-05-02	0.620	0.730	0.580	0.610	0.610	7,410,000
2025-04-30	0.465	0.640	0.460	0.640	0.640	7,408,000
2025-04-29	0.460	0.470	0.450	0.465	0.465	328,000
2025-04-28	0.450	0.510	0.440	0.460	0.460	4,720,000
2025-04-25	0.460	0.460	0.430	0.445	0.445	6,476,000
2025-04-24	0.500	0.500	0.450	0.460	0.460	3,324,000
2025-04-23	0.520	0.520	0.470	0.490	0.490	5,786,400
2025-04-22	0.560	0.570	0.500	0.530	0.530	4,560,800
2025-04-17	0.610	0.610	0.540	0.570	0.570	1,710,000
2025-04-16	0.690	0.690	0.600	0.620	0.620	1,840,000
2025-04-15	0.740	0.740	0.680	0.710	0.710	720,000
2025-04-14	0.770	0.770	0.720	0.760	0.760	664,000
2025-04-11	0.820	0.820	0.740	0.790	0.790	594,000
2025-04-10	0.860	0.860	0.800	0.810	0.810	1,232,000
2025-04-09	0.860	0.900	0.830	0.900	0.900	114,000
2025-04-08	1.000	1.000	0.840	0.880	0.880	640,200
2025-04-07	1.000	1.010	0.940	0.940	0.940	328,000
2025-04-03	1.190	1.190	1.050	1.100	1.100	750,200
2025-04-02	1.230	1.240	1.140	1.190	1.190	1,324,000
2025-04-01	1.590	1.600	1.160	1.280	1.280	2,985,500
2025-03-31	2.200	2.200	1.400	1.740	1.740	6,830,000
2025-03-28	1.730	3.000	1.660	2.250	2.250	4,151,016
2025-03-27	1.740	1.760	1.740	1.760	1.760	8,000
2025-03-26	1.750	1.760	1.750	1.760	1.760	34,000
2025-03-25	1.760	1.760	1.760	1.760	1.760	14,000
2025-03-24	1.760	1.760	1.760	1.760	1.760	12,800
2025-03-21	1.750	1.770	1.750	1.770	1.770	16,000
2025-03-20	1.750	1.800	1.740	1.800	1.800	28,342
2025-03-19	1.780	1.780	1.760	1.780	1.780	21,000
2025-03-18	1.780	1.800	1.740	1.800	1.800	39,000
2025-03-17	1.770	1.780	1.770	1.780	1.780	14,000
2025-03-14	1.800	1.800	1.780	1.800	1.800	14,000
2025-03-13	1.770	1.810	1.770	1.810	1.810	75,000
2025-03-12	1.820	1.820	1.770	1.790	1.790	68,452
2025-03-11	1.780	1.840	1.780	1.840	1.840	22,040
2025-03-10	1.800	1.820	1.780	1.820	1.820	32,000
2025-03-07	1.800	1.840	1.790	1.840	1.840	32,500
2025-03-06	1.810	1.810	1.770	1.800	1.800	82,290
2025-03-05	1.790	1.800	1.770	1.800	1.800	64,000
2025-03-04	1.820	1.820	1.720	1.810	1.810	126,046
2025-03-03	1.730	1.880	1.730	1.860	1.860	74,000
2025-02-28	1.870	1.910	1.720	1.760	1.760	190,956
2025-02-27	1.880	1.950	1.870	1.910	1.910	33,000
2025-02-26	1.980	1.980	1.820	1.900	1.900	282,000
2025-02-25	1.980	2.030	1.940	2.000	2.000	107,000
2025-02-24	2.020	2.050	2.000	2.000	2.000	165,215
2025-02-21	2.100	2.110	2.020	2.070	2.070	62,451
2025-02-20	2.140	2.160	2.110	2.110	2.110	66,000
2025-02-19	2.220	2.220	2.120	2.140	2.140	204,000
2025-02-18	2.260	2.260	2.220	2.260	2.260	39,640
2025-02-17	2.250	2.270	2.220	2.270	2.270	104,000
2025-02-14	2.240	2.280	2.200	2.280	2.280	32,200
2025-02-13	2.310	2.310	2.200	2.250	2.250	132,400
2025-02-12	2.310	2.320	2.280	2.310	2.310	72,246
2025-02-11	2.320	2.330	2.290	2.310	2.310	34,000
2025-02-10	2.330	2.330	2.290	2.320	2.320	134,000

← NewerPage 7 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.