Regal Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.285	0.285	0.275	0.280	0.280	1,023,000
2026-10-20	0.290	0.290	0.285	0.285	0.285	378,000
2026-10-16	0.290	0.290	0.285	0.285	0.285	302,000
2026-10-15	0.290	0.290	0.285	0.285	0.285	710,000
2026-10-14	0.290	0.295	0.290	0.295	0.295	423,000
2026-10-13	0.300	0.300	0.290	0.290	0.290	321,000
2026-10-12	0.295	0.305	0.295	0.295	0.295	964,000
2026-10-09	0.290	0.310	0.290	0.295	0.295	1,324,000
2026-10-08	0.305	0.305	0.280	0.290	0.290	2,457,000
2026-10-07	0.300	0.305	0.295	0.305	0.305	115,000
2026-10-06	0.295	0.300	0.290	0.300	0.300	634,002
2026-10-05	0.290	0.295	0.290	0.290	0.290	438,000
2026-10-02	0.310	0.315	0.285	0.290	0.290	3,336,000
2026-09-30	0.310	0.320	0.310	0.310	0.310	1,041,000
2026-09-29	0.310	0.310	0.310	0.310	0.310	147,000
2026-09-28	0.315	0.315	0.310	0.315	0.315	35,000
2026-09-25	0.315	0.315	0.305	0.310	0.310	692,000
2026-09-24	0.320	0.320	0.310	0.315	0.315	218,000
2026-09-23	0.310	0.310	0.310	0.310	0.310	1,000
2026-09-22	0.305	0.315	0.305	0.315	0.315	304,000
2026-09-21	0.315	0.315	0.305	0.315	0.315	569,000
2026-09-18	0.320	0.320	0.310	0.315	0.315	968,000
2026-09-17	0.320	0.320	0.315	0.320	0.320	202,000
2026-09-16	0.320	0.325	0.315	0.320	0.320	128,000
2026-09-15	0.325	0.325	0.320	0.320	0.320	430,000
2026-09-14	0.330	0.330	0.325	0.330	0.330	163,000
2026-09-11	0.330	0.335	0.330	0.335	0.335	681,000
2026-09-10	0.340	0.340	0.330	0.335	0.335	273,000
2026-09-09	0.320	0.340	0.320	0.340	0.340	742,000
2026-09-08	0.320	0.325	0.320	0.320	0.320	302,000
2026-09-07	0.325	0.325	0.325	0.325	0.325	600,740
2026-09-04	0.315	0.325	0.315	0.320	0.320	363,000
2026-09-03	0.315	0.320	0.315	0.320	0.320	156,000
2026-09-02	0.320	0.325	0.310	0.320	0.320	1,624,000
2026-09-01	0.320	0.330	0.315	0.325	0.325	529,000
2026-08-31	0.335	0.335	0.310	0.320	0.320	4,126,000
2026-08-28	0.345	0.350	0.340	0.340	0.340	5,241,000
2026-08-27	0.380	0.380	0.340	0.350	0.350	4,788,000
2026-08-26	0.390	0.400	0.380	0.390	0.390	2,914,000
2026-08-25	0.390	0.390	0.385	0.390	0.390	548,600
2026-08-24	0.380	0.400	0.380	0.390	0.390	922,000
2026-08-21	0.380	0.395	0.380	0.390	0.390	842,000
2026-08-20	0.370	0.385	0.370	0.385	0.385	173,000
2026-08-19	0.375	0.380	0.375	0.380	0.380	411,000
2026-08-18	0.385	0.385	0.375	0.380	0.380	420,000
2026-08-17	0.380	0.385	0.370	0.380	0.380	1,095,000
2026-08-14	0.390	0.390	0.375	0.390	0.390	671,000
2026-08-13	0.385	0.390	0.375	0.390	0.390	1,132,200
2026-08-12	0.385	0.385	0.385	0.385	0.385	800,000
2026-08-11	0.390	0.390	0.375	0.385	0.385	334,000
2026-08-10	0.390	0.395	0.385	0.385	0.385	227,000
2026-08-07	0.395	0.395	0.380	0.380	0.380	31,000
2026-08-06	0.390	0.390	0.380	0.390	0.390	371,000
2026-08-05	0.400	0.405	0.395	0.395	0.395	371,000
2026-08-04	0.395	0.400	0.395	0.395	0.395	781,000
2026-08-03	0.390	0.400	0.390	0.400	0.400	437,000
2026-07-31	0.380	0.395	0.370	0.390	0.390	408,000
2026-07-30	0.390	0.390	0.385	0.390	0.390	234,000
2026-07-29	0.395	0.395	0.390	0.395	0.395	1,371,000
2026-07-28	0.380	0.395	0.375	0.390	0.390	3,277,000

Page 1 of 2 · 64 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.