Regal Hotels International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.395	0.400	0.380	0.385	0.385	28,200
2026-10-21	0.410	0.410	0.400	0.405	0.405	208,000
2026-10-20	0.400	0.410	0.400	0.410	0.410	192,200
2026-10-16	0.415	0.425	0.415	0.415	0.415	36,000
2026-10-15	0.425	0.425	0.420	0.420	0.420	142,000
2026-10-14	0.420	0.435	0.420	0.430	0.430	93,000
2026-10-13	0.430	0.445	0.425	0.445	0.445	144,076
2026-10-12	0.435	0.435	0.435	0.435	0.435	2,000
2026-10-09	0.425	0.425	0.425	0.425	0.425	6,000
2026-10-08	0.415	0.420	0.415	0.420	0.420	90,000
2026-10-07	0.425	0.435	0.420	0.420	0.420	56,000
2026-10-06	0.425	0.445	0.415	0.445	0.445	226,000
2026-10-05	0.420	0.445	0.420	0.445	0.445	6,672
2026-10-02	0.445	0.445	0.445	0.445	0.445	2,000
2026-09-30	0.435	0.445	0.430	0.435	0.435	166,600
2026-09-29	0.430	0.450	0.430	0.450	0.450	28,000
2026-09-28	0.445	0.445	0.445	0.445	0.445	8,200
2026-09-25	0.445	0.445	0.440	0.445	0.445	230,000
2026-09-24	0.450	0.460	0.445	0.445	0.445	16,006
2026-09-23	0.450	0.455	0.445	0.445	0.445	86,000
2026-09-22	0.450	0.460	0.445	0.445	0.445	22,000
2026-09-21	0.445	0.450	0.445	0.445	0.445	64,000
2026-09-18	0.445	0.460	0.445	0.445	0.445	17,007
2026-09-17	0.450	0.455	0.445	0.450	0.450	234,200
2026-09-16	0.450	0.450	0.445	0.445	0.445	78,000
2026-09-15	0.460	0.460	0.450	0.450	0.450	157,000
2026-09-14	0.455	0.465	0.450	0.465	0.465	57,000
2026-09-11	0.450	0.460	0.445	0.445	0.445	120,000
2026-09-10	0.450	0.460	0.450	0.460	0.460	6,000
2026-09-09	0.440	0.475	0.440	0.450	0.450	212,400
2026-09-08	0.445	0.445	0.445	0.445	0.445	2,000
2026-09-07	0.445	0.460	0.440	0.440	0.440	77,788
2026-09-04	0.455	0.460	0.450	0.450	0.450	99,706
2026-09-03	0.460	0.460	0.445	0.455	0.455	190,000
2026-09-02	0.465	0.465	0.460	0.465	0.465	90,000
2026-09-01	0.470	0.480	0.465	0.475	0.475	344,000
2026-08-31	0.455	0.475	0.455	0.470	0.470	238,000
2026-08-28	0.440	0.460	0.430	0.450	0.450	376,000
2026-08-27	0.430	0.445	0.420	0.425	0.425	402,800
2026-08-26	0.415	0.435	0.415	0.430	0.430	111,200
2026-08-25	0.420	0.430	0.415	0.430	0.430	88,000
2026-08-24	0.415	0.430	0.410	0.410	0.410	362,000
2026-08-21	0.425	0.425	0.410	0.410	0.410	221,000
2026-08-20	0.410	0.415	0.380	0.415	0.415	160,000
2026-08-19	0.415	0.425	0.400	0.405	0.405	145,200
2026-08-18	0.425	0.430	0.410	0.415	0.415	126,000
2026-08-17	0.425	0.435	0.425	0.435	0.435	35,000
2026-08-14	0.420	0.425	0.420	0.420	0.420	28,400
2026-08-13	0.430	0.430	0.415	0.425	0.425	38,000
2026-08-12	0.415	0.420	0.410	0.420	0.420	36,000
2026-08-11	0.415	0.425	0.415	0.415	0.415	74,000
2026-08-10	0.415	0.425	0.410	0.420	0.420	60,000
2026-08-07	0.415	0.420	0.400	0.415	0.415	32,000
2026-08-06	0.415	0.420	0.410	0.415	0.415	84,000
2026-08-05	0.420	0.425	0.415	0.425	0.425	62,346
2026-08-04	0.415	0.430	0.405	0.430	0.430	148,000
2026-08-03	0.410	0.420	0.405	0.410	0.410	236,000
2026-07-31	0.405	0.430	0.395	0.420	0.420	358,000
2026-07-30	0.395	0.440	0.390	0.400	0.400	343,200
2026-07-29	0.395	0.410	0.390	0.410	0.410	447,000

Page 1 of 3 · 126 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.