Regal Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.360	0.385	0.360	0.385	0.385	1,202,000
2026-07-24	0.345	0.360	0.340	0.360	0.360	773,000
2026-07-23	0.340	0.345	0.330	0.345	0.345	169,000
2026-07-22	0.320	0.345	0.320	0.335	0.335	1,914,000
2026-07-21	0.315	0.320	0.315	0.320	0.320	389,000
2026-07-20	0.320	0.320	0.315	0.320	0.320	246,000
2026-07-17	0.315	0.320	0.315	0.320	0.320	157,000
2026-07-16	0.315	0.325	0.315	0.315	0.315	936,000
2026-07-15	0.315	0.320	0.310	0.315	0.315	484,000
2026-07-14	0.315	0.315	0.310	0.315	0.315	504,000
2026-07-13	0.320	0.320	0.310	0.315	0.315	684,000
2026-07-10	0.320	0.320	0.315	0.315	0.315	1,026,000
2026-07-09	0.320	0.325	0.315	0.315	0.315	638,000
2026-07-08	0.315	0.325	0.315	0.320	0.320	2,016,000
2026-07-07	0.320	0.320	0.310	0.315	0.315	370,000
2026-07-06	0.320	0.320	0.310	0.320	0.320	1,598,000
2026-07-03	0.315	0.320	0.310	0.315	0.315	497,000
2026-07-02	0.315	0.320	0.305	0.310	0.310	5,590,401
2026-06-30	0.315	0.320	0.315	0.315	0.315	1,289,000
2026-06-29	0.325	0.325	0.315	0.320	0.320	1,334,000
2026-06-26	0.330	0.330	0.315	0.325	0.325	1,582,000
2026-06-25	0.330	0.340	0.325	0.325	0.325	1,657,000
2026-06-24	0.340	0.340	0.330	0.330	0.330	1,059,000
2026-06-23	0.345	0.345	0.335	0.335	0.335	1,167,000
2026-06-22	0.340	0.340	0.335	0.340	0.340	704,140
2026-06-18	0.350	0.350	0.335	0.335	0.335	1,722,000
2026-06-17	0.360	0.360	0.350	0.350	0.350	790,000
2026-06-16	0.365	0.365	0.360	0.360	0.360	785,000
2026-06-15	0.365	0.365	0.360	0.360	0.360	259,000
2026-06-12	0.360	0.365	0.360	0.360	0.360	909,930
2026-06-11	0.360	0.360	0.355	0.360	0.360	71,000
2026-06-10	0.365	0.365	0.355	0.365	0.365	879,000
2026-06-09	0.360	0.370	0.360	0.365	0.365	226,001
2026-06-08	0.370	0.375	0.365	0.365	0.365	1,465,000
2026-06-05	0.375	0.380	0.375	0.375	0.375	2,156,940
2026-06-04	0.375	0.380	0.375	0.375	0.375	660,000
2026-06-03	0.390	0.390	0.375	0.375	0.375	1,308,001
2026-06-02	0.385	0.395	0.385	0.390	0.390	2,152,000
2026-06-01	0.385	0.385	0.380	0.385	0.385	1,204,000
2026-05-29	0.375	0.385	0.375	0.385	0.385	1,423,000
2026-05-28	0.380	0.385	0.375	0.375	0.375	546,000
2026-05-27	0.385	0.385	0.380	0.380	0.380	340,000
2026-05-26	0.385	0.390	0.380	0.380	0.380	2,287,000
2026-05-22	0.385	0.385	0.380	0.380	0.380	388,000
2026-05-21	0.385	0.385	0.380	0.380	0.380	537,120
2026-05-20	0.375	0.385	0.375	0.380	0.380	58,000
2026-05-19	0.380	0.385	0.375	0.380	0.380	1,124,000
2026-05-18	0.385	0.385	0.380	0.385	0.385	964,000
2026-05-15	0.385	0.390	0.385	0.390	0.390	123,000
2026-05-14	0.400	0.405	0.385	0.395	0.395	1,321,000
2026-05-13	0.405	0.410	0.395	0.405	0.405	1,203,000
2026-05-12	0.410	0.415	0.410	0.410	0.410	874,000
2026-05-11	0.415	0.420	0.415	0.420	0.411	865,000
2026-05-08	0.415	0.420	0.410	0.415	0.406	1,578,000
2026-05-07	0.400	0.420	0.400	0.415	0.406	4,012,000
2026-05-06	0.390	0.405	0.390	0.395	0.387	3,775,000
2026-05-05	0.380	0.390	0.380	0.385	0.377	1,215,000
2026-05-04	0.380	0.395	0.380	0.390	0.382	2,143,000
2026-04-30	0.380	0.385	0.375	0.380	0.372	459,000
2026-04-29	0.380	0.385	0.375	0.380	0.372	1,322,000

← NewerPage 2 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-12	0.0088 HKD
2023-05-11	0.0100 HKD
2022-09-08	0.0510 HKD
2022-05-11	0.0410 HKD
2021-09-09	0.0450 HKD
2021-05-11	0.0760 HKD
2020-09-07	0.0600 HKD
2020-05-11	0.0560 HKD
2019-09-06	0.0680 HKD
2019-05-10	0.0760 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.