Regina Miracle Intl (Hldg) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	3.250	3.250	3.060	3.180	2.713	129,000
2022-11-09	3.300	3.300	3.150	3.300	2.815	17,000
2022-11-08	3.520	3.520	3.000	3.310	2.824	118,000
2022-11-07	3.240	3.340	3.060	3.340	2.850	139,000
2022-11-04	3.050	3.250	3.000	3.250	2.773	71,000
2022-11-03	2.950	3.040	2.950	3.040	2.594	8,000
2022-11-02	3.040	3.040	3.040	3.040	2.594	5,000
2022-11-01	3.040	3.040	2.940	3.020	2.576	16,000
2022-10-31	3.120	3.120	2.820	3.050	2.602	48,000
2022-10-28	3.210	3.210	2.900	3.080	2.628	74,000
2022-10-27	3.190	3.190	3.170	3.190	2.722	26,000
2022-10-26	3.200	3.200	3.190	3.190	2.722	362,516
2022-10-25	3.200	3.530	3.150	3.360	2.867	44,000
2022-10-24	3.230	3.340	3.150	3.300	2.815	53,000
2022-10-21	3.500	3.530	3.210	3.350	2.858	82,000
2022-10-20	3.220	3.380	3.220	3.380	2.884	125,000
2022-10-19	3.790	3.880	3.380	3.380	2.884	139,000
2022-10-18	4.100	4.100	3.680	3.680	3.140	286,000
2022-10-17	4.100	4.240	4.010	4.240	3.617	111,000
2022-10-14	4.350	4.350	4.030	4.250	3.626	474,000
2022-10-13	4.270	4.350	4.250	4.350	3.711	49,000
2022-10-12	4.400	4.450	4.250	4.340	3.703	64,000
2022-10-11	4.390	4.450	4.390	4.450	3.796	19,000
2022-10-10	4.480	4.480	4.320	4.480	3.822	67,000
2022-10-07	4.500	4.500	4.230	4.490	3.831	182,000
2022-10-05	4.220	4.500	4.220	4.500	3.839	50,000
2022-10-03	4.320	4.430	4.150	4.390	3.745	153,000
2022-09-30	4.510	4.540	4.170	4.380	3.737	141,000
2022-09-29	4.580	4.580	4.380	4.540	3.873	7,000
2022-09-28	4.650	4.650	4.360	4.580	3.907	32,516
2022-09-27	4.730	4.730	4.500	4.590	3.916	86,000
2022-09-26	4.760	4.760	4.560	4.740	4.044	13,000
2022-09-23	4.560	4.740	4.500	4.700	4.010	41,000
2022-09-22	4.800	4.800	4.480	4.760	4.061	32,000
2022-09-21	4.650	4.650	4.500	4.650	3.967	16,000
2022-09-20	4.500	4.650	4.440	4.650	3.967	43,000
2022-09-19	4.830	4.830	4.570	4.570	3.837	28,000
2022-09-16	4.610	4.820	4.580	4.800	4.031	109,000
2022-09-15	4.720	4.720	4.610	4.700	3.947	407,000
2022-09-14	4.740	4.740	4.590	4.720	3.963	17,000
2022-09-13	4.710	4.750	4.560	4.740	3.980	125,000
2022-09-09	4.790	4.800	4.600	4.770	4.005	16,000
2022-09-08	4.810	4.810	4.810	4.810	4.039	10,000
2022-09-07	4.830	4.830	4.530	4.820	4.047	37,000
2022-09-06	4.850	4.850	4.610	4.830	4.056	19,000
2022-09-05	4.700	4.700	4.500	4.680	3.930	12,000
2022-09-02	4.800	4.800	4.700	4.700	3.947	9,000
2022-09-01	4.800	4.860	4.700	4.860	4.081	18,000
2022-08-31	4.690	4.960	4.690	4.850	4.073	178,900
2022-08-30	4.710	4.820	4.710	4.720	3.963	61,000
2022-08-29	4.980	4.980	4.840	4.840	4.064	10,000
2022-08-26	4.820	4.840	4.820	4.840	4.064	68,000
2022-08-25	5.080	5.080	4.960	4.960	4.165	67,000
2022-08-24	5.000	5.000	4.930	4.940	4.148	18,000
2022-08-23	4.980	4.980	4.940	4.940	4.148	26,000
2022-08-22	5.100	5.100	5.080	5.080	4.266	32,000
2022-08-19	5.070	5.110	4.960	4.970	4.173	109,000
2022-08-18	5.000	5.030	4.880	4.880	4.098	124,000
2022-08-17	4.910	5.000	4.900	4.960	4.165	199,000
2022-08-16	4.810	5.190	4.810	4.850	4.073	18,000

← NewerPage 14 of 18 · 1,041 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	0.0530 HKD
2026-04-20	0.0500 HKD
2025-12-10	0.0570 HKD
2025-09-08	0.0430 HKD
2024-12-10	0.0250 HKD
2024-09-13	0.0220 HKD
2023-12-11	0.0350 HKD
2023-09-18	0.0180 HKD
2022-12-12	0.0850 HKD
2022-09-20	0.0720 HKD
2021-12-10	0.0680 HKD
2021-09-16	0.0330 HKD
2020-08-26	0.0400 HKD
2019-12-09	0.0380 HKD
2019-08-28	0.0400 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.