Regal Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.405	0.450	0.405	0.425	0.416	827,000
2025-05-08	0.405	0.405	0.400	0.405	0.397	139,000
2025-05-07	0.390	0.405	0.390	0.405	0.397	213,000
2025-05-06	0.400	0.405	0.395	0.405	0.397	718,000
2025-05-02	0.395	0.400	0.390	0.390	0.382	226,000
2025-04-30	0.375	0.400	0.375	0.395	0.387	174,000
2025-04-29	0.385	0.415	0.375	0.400	0.392	691,000
2025-04-28	0.365	0.390	0.360	0.385	0.377	510,000
2025-04-25	0.365	0.370	0.365	0.370	0.362	229,000
2025-04-24	0.365	0.370	0.365	0.370	0.362	231,260
2025-04-23	0.365	0.375	0.360	0.370	0.362	1,333,000
2025-04-22	0.360	0.375	0.355	0.375	0.367	376,000
2025-04-17	0.365	0.380	0.355	0.380	0.372	328,000
2025-04-16	0.355	0.365	0.355	0.365	0.357	397,000
2025-04-15	0.365	0.365	0.350	0.350	0.343	243,000
2025-04-14	0.365	0.370	0.360	0.365	0.357	327,000
2025-04-11	0.350	0.370	0.350	0.360	0.353	436,000
2025-04-10	0.370	0.375	0.340	0.370	0.362	869,000
2025-04-09	0.360	0.365	0.355	0.365	0.357	225,000
2025-04-08	0.365	0.380	0.365	0.365	0.357	567,000
2025-04-07	0.390	0.390	0.360	0.365	0.357	1,559,541
2025-04-03	0.395	0.405	0.390	0.405	0.397	553,875
2025-04-02	0.405	0.405	0.390	0.400	0.392	934,000
2025-04-01	0.410	0.410	0.405	0.410	0.401	353,000
2025-03-31	0.405	0.410	0.400	0.410	0.401	443,000
2025-03-28	0.405	0.410	0.400	0.405	0.397	561,000
2025-03-27	0.405	0.405	0.400	0.400	0.392	1,041,000
2025-03-26	0.405	0.415	0.405	0.405	0.397	931,000
2025-03-25	0.420	0.420	0.400	0.405	0.397	1,196,000
2025-03-24	0.400	0.420	0.400	0.420	0.411	1,529,000
2025-03-21	0.390	0.410	0.390	0.410	0.401	1,193,234
2025-03-20	0.400	0.405	0.400	0.400	0.392	261,000
2025-03-19	0.410	0.410	0.400	0.405	0.397	776,000
2025-03-18	0.415	0.420	0.405	0.410	0.401	594,000
2025-03-17	0.410	0.415	0.400	0.415	0.406	573,000
2025-03-14	0.410	0.410	0.405	0.410	0.401	432,000
2025-03-13	0.410	0.410	0.400	0.410	0.401	66,000
2025-03-12	0.405	0.415	0.400	0.410	0.401	121,000
2025-03-11	0.400	0.405	0.400	0.405	0.397	95,000
2025-03-10	0.400	0.405	0.395	0.405	0.397	562,000
2025-03-07	0.410	0.410	0.400	0.405	0.397	378,000
2025-03-06	0.385	0.415	0.385	0.410	0.401	1,437,001
2025-03-05	0.415	0.430	0.380	0.380	0.372	5,244,000
2025-03-04	0.435	0.435	0.415	0.415	0.406	200,482
2025-03-03	0.425	0.430	0.420	0.425	0.416	1,016,000
2025-02-28	0.430	0.430	0.410	0.425	0.416	525,000
2025-02-27	0.430	0.430	0.420	0.430	0.421	98,000
2025-02-26	0.420	0.430	0.415	0.430	0.421	495,000
2025-02-25	0.430	0.430	0.420	0.430	0.421	89,000
2025-02-24	0.420	0.430	0.420	0.430	0.421	38,000
2025-02-21	0.425	0.425	0.420	0.420	0.411	182,003
2025-02-20	0.415	0.430	0.410	0.425	0.416	559,000
2025-02-19	0.415	0.420	0.410	0.420	0.411	216,000
2025-02-18	0.410	0.420	0.410	0.420	0.411	163,000
2025-02-17	0.415	0.425	0.410	0.425	0.416	884,000
2025-02-14	0.420	0.420	0.415	0.420	0.411	819,000
2025-02-13	0.420	0.430	0.410	0.420	0.411	1,772,000
2025-02-12	0.430	0.430	0.420	0.430	0.421	546,000
2025-02-11	0.425	0.430	0.425	0.430	0.421	173,000
2025-02-10	0.425	0.435	0.425	0.435	0.426	340,000

← NewerPage 7 of 21 · 1,229 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.