Regal Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.390	0.395	0.385	0.395	0.387	1,808,000
2025-10-28	0.395	0.395	0.395	0.395	0.387	209,000
2025-10-27	0.400	0.400	0.390	0.390	0.382	1,405,000
2025-10-24	0.395	0.400	0.395	0.400	0.392	958,000
2025-10-23	0.400	0.400	0.395	0.400	0.392	1,841,249
2025-10-22	0.400	0.400	0.395	0.400	0.392	2,885,000
2025-10-21	0.405	0.405	0.395	0.400	0.392	551,000
2025-10-20	0.400	0.410	0.395	0.405	0.397	427,000
2025-10-17	0.400	0.405	0.395	0.395	0.387	441,000
2025-10-16	0.400	0.400	0.395	0.400	0.392	908,000
2025-10-15	0.400	0.400	0.395	0.400	0.392	480,000
2025-10-14	0.400	0.400	0.395	0.400	0.392	1,232,000
2025-10-13	0.405	0.405	0.390	0.405	0.397	2,316,000
2025-10-10	0.420	0.420	0.405	0.415	0.406	3,069,000
2025-10-09	0.415	0.435	0.405	0.420	0.411	6,405,000
2025-10-08	0.400	0.420	0.395	0.415	0.406	7,181,000
2025-10-06	0.395	0.400	0.395	0.400	0.392	2,291,000
2025-10-03	0.395	0.400	0.395	0.400	0.392	902,000
2025-10-02	0.400	0.400	0.395	0.400	0.392	328,000
2025-09-30	0.400	0.405	0.395	0.400	0.392	602,000
2025-09-29	0.395	0.400	0.395	0.400	0.392	649,000
2025-09-26	0.395	0.400	0.395	0.395	0.387	1,279,000
2025-09-25	0.400	0.400	0.395	0.400	0.392	1,302,000
2025-09-24	0.400	0.400	0.395	0.400	0.392	839,000
2025-09-23	0.410	0.420	0.395	0.400	0.392	4,907,000
2025-09-22	0.420	0.420	0.410	0.420	0.411	1,699,000
2025-09-19	0.420	0.420	0.415	0.420	0.411	2,000,235
2025-09-18	0.445	0.445	0.420	0.420	0.411	5,217,000
2025-09-17	0.450	0.460	0.440	0.450	0.441	5,733,000
2025-09-16	0.435	0.450	0.420	0.450	0.441	6,159,000
2025-09-15	0.435	0.445	0.430	0.435	0.426	2,290,000
2025-09-12	0.420	0.430	0.410	0.430	0.421	3,276,000
2025-09-11	0.450	0.455	0.420	0.420	0.411	2,995,000
2025-09-10	0.405	0.450	0.405	0.450	0.441	6,880,098
2025-09-09	0.400	0.410	0.400	0.405	0.397	1,243,000
2025-09-08	0.400	0.405	0.390	0.400	0.392	658,000
2025-09-05	0.405	0.405	0.395	0.400	0.392	1,664,000
2025-09-04	0.400	0.410	0.400	0.405	0.397	1,148,000
2025-09-03	0.410	0.415	0.405	0.415	0.406	424,000
2025-09-02	0.405	0.420	0.405	0.410	0.401	2,141,000
2025-09-01	0.400	0.405	0.400	0.405	0.397	560,000
2025-08-29	0.405	0.405	0.400	0.405	0.397	811,000
2025-08-28	0.400	0.410	0.395	0.405	0.397	2,492,000
2025-08-27	0.405	0.415	0.400	0.400	0.392	1,612,000
2025-08-26	0.415	0.415	0.405	0.410	0.401	1,320,000
2025-08-25	0.430	0.430	0.405	0.415	0.406	4,731,000
2025-08-22	0.430	0.430	0.420	0.430	0.421	3,224,000
2025-08-21	0.440	0.440	0.430	0.435	0.426	550,227
2025-08-20	0.445	0.445	0.435	0.440	0.431	1,133,000
2025-08-19	0.455	0.455	0.445	0.445	0.436	1,104,000
2025-08-18	0.450	0.460	0.450	0.455	0.446	4,119,000
2025-08-15	0.450	0.455	0.450	0.450	0.441	1,183,000
2025-08-14	0.460	0.465	0.450	0.460	0.450	2,795,000
2025-08-13	0.460	0.460	0.455	0.460	0.450	2,426,000
2025-08-12	0.455	0.465	0.455	0.455	0.446	1,253,000
2025-08-11	0.465	0.465	0.455	0.455	0.446	668,000
2025-08-08	0.465	0.465	0.455	0.460	0.450	1,275,000
2025-08-07	0.460	0.470	0.455	0.460	0.450	1,149,000
2025-08-06	0.460	0.465	0.455	0.460	0.450	108,000
2025-08-05	0.465	0.465	0.450	0.460	0.450	456,000

← NewerPage 5 of 21 · 1,233 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.