Regina Miracle Intl (Hldg) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-15	5.000	5.000	4.850	4.850	4.073	24,000
2022-08-12	4.830	5.000	4.830	4.880	4.098	32,000
2022-08-11	5.040	5.040	4.930	4.930	4.140	58,000
2022-08-10	5.120	5.120	5.010	5.040	4.232	83,000
2022-08-09	4.990	5.100	4.980	5.100	4.282	196,000
2022-08-08	4.960	5.050	4.780	4.950	4.157	183,000
2022-08-05	4.970	4.970	4.760	4.950	4.157	40,000
2022-08-04	4.970	4.970	4.970	4.970	4.173	7,000
2022-08-03	4.990	5.000	4.930	4.990	4.190	23,000
2022-08-02	4.950	5.000	4.800	4.850	4.073	121,000
2022-08-01	5.000	5.000	4.950	4.950	4.157	146,000
2022-07-29	5.050	5.050	4.950	4.950	4.157	138,000
2022-07-28	5.100	5.300	4.970	5.060	4.249	149,000
2022-07-27	5.000	5.070	5.000	5.000	4.198	294,000
2022-07-26	5.000	5.100	5.000	5.050	4.240	380,000
2022-07-25	5.030	5.100	4.820	5.000	4.198	722,000
2022-07-22	5.050	5.050	4.900	4.940	4.148	31,000
2022-07-21	4.950	4.990	4.810	4.960	4.165	96,000
2022-07-20	4.740	4.980	4.740	4.960	4.165	65,000
2022-07-19	4.710	5.020	4.710	4.930	4.140	45,000
2022-07-18	4.640	4.870	4.640	4.870	4.089	52,000
2022-07-15	4.660	4.690	4.520	4.520	3.795	126,000
2022-07-14	4.460	4.780	4.460	4.690	3.938	66,000
2022-07-13	4.710	4.710	4.500	4.650	3.905	170,000
2022-07-12	4.780	4.830	4.560	4.690	3.938	99,000
2022-07-11	4.780	4.800	4.650	4.770	4.005	119,000
2022-07-08	4.760	4.800	4.350	4.780	4.014	146,000
2022-07-07	4.920	4.930	4.690	4.800	4.031	225,997
2022-07-06	4.930	4.930	4.680	4.800	4.031	151,903
2022-07-05	4.980	5.160	4.980	5.000	4.198	122,000
2022-07-04	5.240	5.240	4.800	4.980	4.182	608,000
2022-06-30	5.460	5.610	5.200	5.240	4.400	649,000
2022-06-29	5.180	5.210	5.090	5.100	4.282	261,000
2022-06-28	5.100	5.230	5.100	5.200	4.366	193,000
2022-06-27	5.100	5.170	5.080	5.110	4.291	623,000
2022-06-24	5.180	5.180	5.010	5.030	4.224	247,000
2022-06-23	5.260	5.280	5.180	5.200	4.366	56,000
2022-06-22	5.250	5.300	5.180	5.200	4.366	243,000
2022-06-21	5.210	5.300	5.210	5.250	4.408	126,000
2022-06-20	5.260	5.260	5.120	5.210	4.375	157,000
2022-06-17	5.160	5.230	5.150	5.160	4.333	88,000
2022-06-16	5.350	5.350	5.120	5.150	4.324	162,000
2022-06-15	5.100	5.350	5.100	5.250	4.408	302,000
2022-06-14	5.300	5.650	5.010	5.100	4.282	918,000
2022-06-13	5.150	5.290	5.140	5.260	4.417	405,000
2022-06-10	5.140	5.210	5.050	5.060	4.249	225,000
2022-06-09	4.800	5.220	4.800	5.080	4.266	535,000
2022-06-08	4.590	4.760	4.550	4.730	3.972	253,000
2022-06-07	4.470	4.540	4.360	4.470	3.753	99,000
2022-06-06	4.490	4.530	4.410	4.460	3.745	240,000
2022-06-02	4.490	4.490	4.270	4.380	3.678	73,000
2022-06-01	4.350	4.450	4.300	4.300	3.611	147,000
2022-05-31	4.400	4.400	4.170	4.300	3.611	175,000
2022-05-30	4.330	4.340	4.150	4.290	3.602	150,000
2022-05-27	4.490	4.520	4.200	4.200	3.527	86,000
2022-05-26	4.350	4.470	4.150	4.200	3.527	315,000
2022-05-25	4.300	4.320	4.280	4.290	3.602	319,000
2022-05-24	4.320	4.480	4.300	4.300	3.611	39,000
2022-05-23	4.500	4.590	4.310	4.320	3.628	184,000
2022-05-20	4.500	4.500	4.300	4.330	3.636	143,000

← NewerPage 15 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.