Regal Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.320	0.330	0.320	0.330	0.323	890,000
2026-01-26	0.325	0.330	0.320	0.325	0.318	4,012,000
2026-01-23	0.330	0.330	0.320	0.325	0.318	4,367,000
2026-01-22	0.330	0.330	0.320	0.325	0.318	1,262,298
2026-01-21	0.330	0.335	0.325	0.330	0.323	1,585,000
2026-01-20	0.335	0.340	0.330	0.330	0.323	1,279,000
2026-01-19	0.345	0.345	0.335	0.340	0.333	2,848,001
2026-01-16	0.340	0.345	0.335	0.335	0.328	1,812,000
2026-01-15	0.340	0.345	0.335	0.335	0.328	490,000
2026-01-14	0.345	0.345	0.340	0.345	0.338	722,000
2026-01-13	0.340	0.345	0.340	0.345	0.338	847,651
2026-01-12	0.340	0.350	0.335	0.335	0.328	850,000
2026-01-09	0.345	0.350	0.340	0.340	0.333	286,000
2026-01-08	0.355	0.355	0.345	0.345	0.338	571,000
2026-01-07	0.340	0.355	0.340	0.350	0.343	824,101
2026-01-06	0.340	0.345	0.335	0.345	0.338	477,601
2026-01-05	0.350	0.350	0.340	0.345	0.338	423,001
2026-01-02	0.340	0.350	0.335	0.350	0.343	1,110,000
2025-12-31	0.340	0.345	0.335	0.335	0.328	1,192,000
2025-12-30	0.335	0.345	0.335	0.340	0.333	394,235
2025-12-29	0.350	0.350	0.325	0.335	0.328	5,025,000
2025-12-24	0.350	0.355	0.345	0.355	0.348	315,000
2025-12-23	0.345	0.350	0.345	0.350	0.343	413,000
2025-12-22	0.350	0.355	0.350	0.350	0.343	700,000
2025-12-19	0.355	0.370	0.350	0.355	0.348	1,334,281
2025-12-18	0.350	0.360	0.350	0.355	0.348	400,000
2025-12-17	0.350	0.360	0.345	0.360	0.353	822,001
2025-12-16	0.350	0.360	0.345	0.350	0.343	694,000
2025-12-15	0.355	0.355	0.350	0.350	0.343	1,607,002
2025-12-12	0.355	0.355	0.350	0.355	0.348	2,688,000
2025-12-11	0.360	0.360	0.355	0.355	0.348	237,000
2025-12-10	0.360	0.365	0.355	0.360	0.353	2,404,000
2025-12-09	0.360	0.365	0.360	0.365	0.357	252,200
2025-12-08	0.370	0.370	0.360	0.365	0.357	699,000
2025-12-05	0.370	0.370	0.360	0.365	0.357	1,987,000
2025-12-04	0.375	0.375	0.365	0.375	0.367	115,000
2025-12-03	0.370	0.375	0.365	0.375	0.367	246,000
2025-12-02	0.375	0.375	0.365	0.370	0.362	1,523,000
2025-12-01	0.375	0.385	0.370	0.375	0.367	781,000
2025-11-28	0.375	0.375	0.370	0.375	0.367	569,000
2025-11-27	0.375	0.375	0.370	0.375	0.367	1,253,000
2025-11-26	0.375	0.380	0.370	0.375	0.367	1,353,000
2025-11-25	0.375	0.380	0.370	0.375	0.367	1,948,500
2025-11-24	0.370	0.385	0.365	0.375	0.367	1,534,000
2025-11-21	0.375	0.380	0.365	0.370	0.362	2,620,263
2025-11-20	0.385	0.390	0.375	0.380	0.372	1,486,000
2025-11-19	0.390	0.400	0.385	0.385	0.377	2,341,000
2025-11-18	0.395	0.395	0.385	0.390	0.382	1,026,000
2025-11-17	0.395	0.400	0.380	0.400	0.392	890,000
2025-11-14	0.400	0.400	0.385	0.395	0.387	215,000
2025-11-13	0.395	0.400	0.390	0.395	0.387	275,000
2025-11-12	0.385	0.395	0.380	0.395	0.387	1,139,000
2025-11-11	0.380	0.395	0.380	0.385	0.377	896,300
2025-11-10	0.385	0.390	0.380	0.385	0.377	637,000
2025-11-07	0.385	0.385	0.380	0.385	0.377	536,000
2025-11-06	0.390	0.390	0.380	0.385	0.377	909,000
2025-11-05	0.390	0.390	0.380	0.390	0.382	1,371,000
2025-11-04	0.390	0.390	0.380	0.390	0.382	312,000
2025-11-03	0.390	0.390	0.385	0.390	0.382	432,000
2025-10-31	0.395	0.395	0.380	0.390	0.382	1,066,000

← NewerPage 4 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.