Regal Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.435	0.440	0.430	0.440	0.431	195,000
2025-02-06	0.430	0.435	0.425	0.435	0.426	76,000
2025-02-05	0.435	0.440	0.430	0.440	0.431	240,000
2025-02-04	0.435	0.440	0.435	0.440	0.431	119,431
2025-02-03	0.430	0.440	0.430	0.440	0.431	204,000
2025-01-28	0.435	0.440	0.435	0.440	0.431	44,000
2025-01-27	0.440	0.440	0.435	0.440	0.431	58,000
2025-01-24	0.440	0.450	0.435	0.440	0.431	236,000
2025-01-23	0.450	0.450	0.450	0.450	0.441	10,000
2025-01-22	0.450	0.450	0.445	0.450	0.441	13,206
2025-01-21	0.455	0.460	0.450	0.455	0.446	212,000
2025-01-20	0.470	0.470	0.455	0.470	0.460	55,000
2025-01-17	0.465	0.470	0.450	0.470	0.460	481,000
2025-01-16	0.470	0.470	0.470	0.470	0.460	0
2025-01-15	0.450	0.480	0.440	0.470	0.460	238,000
2025-01-14	0.450	0.450	0.445	0.450	0.441	4,000
2025-01-13	0.450	0.485	0.445	0.450	0.441	290,000
2025-01-10	0.440	0.450	0.435	0.435	0.426	378,001
2025-01-09	0.450	0.450	0.445	0.450	0.441	17,000
2025-01-08	0.460	0.460	0.450	0.450	0.441	43,000
2025-01-07	0.465	0.465	0.450	0.460	0.450	190,000
2025-01-06	0.465	0.465	0.455	0.465	0.455	42,001
2025-01-03	0.460	0.475	0.450	0.475	0.465	349,043
2025-01-02	0.455	0.470	0.455	0.470	0.460	135,000
2024-12-31	0.470	0.470	0.455	0.470	0.460	6,000
2024-12-30	0.460	0.470	0.450	0.470	0.460	333,000
2024-12-27	0.470	0.470	0.455	0.460	0.450	131,000
2024-12-24	0.460	0.470	0.460	0.470	0.460	51,000
2024-12-23	0.470	0.470	0.470	0.470	0.460	0
2024-12-20	0.465	0.470	0.460	0.470	0.460	211,199
2024-12-19	0.470	0.470	0.460	0.460	0.450	173,000
2024-12-18	0.475	0.485	0.470	0.470	0.460	114,000
2024-12-17	0.470	0.485	0.470	0.485	0.475	111,000
2024-12-16	0.470	0.480	0.470	0.470	0.460	220,000
2024-12-13	0.480	0.485	0.475	0.480	0.470	296,000
2024-12-12	0.480	0.490	0.480	0.485	0.475	10,000
2024-12-11	0.495	0.495	0.495	0.495	0.485	0
2024-12-10	0.480	0.495	0.475	0.495	0.485	107,000
2024-12-09	0.475	0.490	0.460	0.490	0.480	560,001
2024-12-06	0.490	0.500	0.475	0.500	0.490	103,000
2024-12-05	0.490	0.490	0.490	0.490	0.480	0
2024-12-04	0.490	0.490	0.490	0.490	0.480	0
2024-12-03	0.480	0.490	0.475	0.490	0.480	721,383
2024-12-02	0.480	0.500	0.480	0.500	0.490	57,000
2024-11-29	0.490	0.500	0.450	0.500	0.490	898,000
2024-11-28	0.490	0.500	0.490	0.500	0.490	31,000
2024-11-27	0.490	0.500	0.490	0.500	0.490	50,000
2024-11-26	0.495	0.500	0.490	0.500	0.490	70,000
2024-11-25	0.500	0.500	0.490	0.500	0.490	659,000
2024-11-22	0.500	0.510	0.500	0.510	0.499	79,000
2024-11-21	0.510	0.510	0.500	0.510	0.499	6,184
2024-11-20	0.500	0.510	0.495	0.510	0.499	122,000
2024-11-19	0.510	0.510	0.500	0.510	0.499	126,000
2024-11-18	0.520	0.520	0.520	0.520	0.509	0
2024-11-15	0.530	0.530	0.500	0.520	0.509	174,000
2024-11-14	0.520	0.520	0.500	0.520	0.509	155,000
2024-11-13	0.530	0.530	0.510	0.530	0.519	17,000
2024-11-12	0.530	0.530	0.510	0.530	0.519	168,000
2024-11-11	0.540	0.540	0.520	0.540	0.529	61,000
2024-11-08	0.520	0.540	0.520	0.540	0.529	14,000

← NewerPage 8 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.