Regal Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.380	0.385	0.375	0.380	0.372	1,322,000
2026-04-28	0.375	0.375	0.375	0.375	0.367	634,000
2026-04-27	0.380	0.380	0.375	0.375	0.367	80,000
2026-04-24	0.375	0.380	0.375	0.375	0.367	1,318,000
2026-04-23	0.370	0.380	0.370	0.380	0.372	1,386,000
2026-04-22	0.365	0.375	0.365	0.370	0.362	490,000
2026-04-21	0.370	0.375	0.365	0.370	0.362	1,533,000
2026-04-20	0.370	0.375	0.370	0.370	0.362	578,000
2026-04-17	0.370	0.370	0.365	0.370	0.362	552,000
2026-04-16	0.370	0.375	0.365	0.375	0.367	1,042,000
2026-04-15	0.370	0.375	0.365	0.370	0.362	1,145,000
2026-04-14	0.365	0.370	0.360	0.370	0.362	310,000
2026-04-13	0.360	0.365	0.360	0.365	0.357	689,000
2026-04-10	0.365	0.370	0.360	0.365	0.357	1,622,000
2026-04-09	0.360	0.365	0.355	0.360	0.353	1,908,000
2026-04-08	0.350	0.360	0.350	0.360	0.353	283,000
2026-04-02	0.350	0.355	0.350	0.350	0.343	1,088,000
2026-04-01	0.345	0.355	0.345	0.350	0.343	2,572,000
2026-03-31	0.350	0.355	0.350	0.350	0.343	2,708,000
2026-03-30	0.355	0.355	0.345	0.355	0.348	3,845,000
2026-03-27	0.360	0.360	0.350	0.360	0.353	2,842,000
2026-03-26	0.370	0.370	0.360	0.360	0.353	437,000
2026-03-25	0.350	0.370	0.350	0.370	0.362	4,629,000
2026-03-24	0.345	0.355	0.345	0.350	0.343	921,000
2026-03-23	0.340	0.365	0.340	0.345	0.338	3,756,000
2026-03-20	0.340	0.345	0.335	0.340	0.333	1,696,000
2026-03-19	0.345	0.345	0.340	0.345	0.338	1,571,000
2026-03-18	0.350	0.350	0.345	0.350	0.343	249,000
2026-03-17	0.355	0.355	0.345	0.345	0.338	698,000
2026-03-16	0.350	0.355	0.345	0.355	0.348	1,254,000
2026-03-13	0.360	0.360	0.345	0.345	0.338	6,581,000
2026-03-12	0.355	0.355	0.345	0.355	0.348	6,361,000
2026-03-11	0.360	0.360	0.350	0.355	0.348	1,846,000
2026-03-10	0.355	0.360	0.350	0.360	0.353	2,860,000
2026-03-09	0.365	0.365	0.350	0.355	0.348	929,000
2026-03-06	0.375	0.375	0.365	0.370	0.362	2,164,000
2026-03-05	0.365	0.375	0.365	0.375	0.367	1,758,000
2026-03-04	0.365	0.370	0.355	0.365	0.357	1,227,000
2026-03-03	0.380	0.380	0.360	0.365	0.357	825,000
2026-03-02	0.375	0.380	0.370	0.370	0.362	2,741,000
2026-02-27	0.345	0.375	0.345	0.375	0.367	5,678,000
2026-02-26	0.350	0.355	0.345	0.345	0.338	4,628,000
2026-02-25	0.345	0.360	0.345	0.350	0.343	7,266,000
2026-02-24	0.355	0.355	0.345	0.345	0.338	2,095,000
2026-02-23	0.355	0.365	0.355	0.360	0.353	7,138,000
2026-02-20	0.350	0.355	0.345	0.350	0.343	7,726,000
2026-02-16	0.335	0.350	0.335	0.345	0.338	7,013,000
2026-02-13	0.340	0.340	0.335	0.335	0.328	2,050,000
2026-02-12	0.345	0.350	0.335	0.340	0.333	2,707,000
2026-02-11	0.340	0.340	0.335	0.340	0.333	787,001
2026-02-10	0.340	0.340	0.340	0.340	0.333	113,000
2026-02-09	0.350	0.350	0.340	0.340	0.333	1,967,000
2026-02-06	0.345	0.350	0.340	0.345	0.338	1,011,000
2026-02-05	0.350	0.350	0.340	0.350	0.343	616,000
2026-02-04	0.335	0.350	0.335	0.350	0.343	2,906,000
2026-02-03	0.325	0.335	0.325	0.335	0.328	644,000
2026-02-02	0.325	0.330	0.320	0.325	0.318	1,531,000
2026-01-30	0.330	0.330	0.320	0.325	0.318	645,000
2026-01-29	0.325	0.330	0.320	0.325	0.318	6,372,000
2026-01-28	0.330	0.330	0.315	0.325	0.318	6,886,000

← NewerPage 3 of 21 · 1,230 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.