Regina Miracle Intl (Hldg) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	4.410	4.410	4.330	4.330	3.636	301,000
2022-05-18	4.610	4.610	4.330	4.410	3.703	197,000
2022-05-17	4.550	4.820	4.370	4.500	3.779	218,000
2022-05-16	4.540	4.730	4.540	4.660	3.913	45,000
2022-05-13	4.610	4.790	4.520	4.700	3.947	30,000
2022-05-12	4.590	4.670	4.550	4.650	3.905	171,000
2022-05-11	4.950	4.950	4.610	4.720	3.963	18,000
2022-05-10	4.620	4.670	4.550	4.560	3.829	52,000
2022-05-06	4.730	4.760	4.640	4.650	3.905	61,000
2022-05-05	4.840	4.850	4.800	4.800	4.031	84,000
2022-05-04	4.870	4.890	4.850	4.850	4.073	36,000
2022-05-03	4.750	4.950	4.750	4.890	4.106	27,000
2022-04-29	4.750	4.830	4.730	4.750	3.989	50,000
2022-04-28	4.750	4.920	4.710	4.830	4.056	59,000
2022-04-27	4.700	4.830	4.610	4.770	4.005	128,000
2022-04-26	4.560	4.700	4.560	4.650	3.905	60,000
2022-04-25	4.530	4.590	4.500	4.500	3.779	278,000
2022-04-22	4.530	4.680	4.510	4.620	3.879	88,000
2022-04-21	4.520	4.630	4.500	4.620	3.879	67,000
2022-04-20	4.510	4.650	4.510	4.650	3.905	143,000
2022-04-19	4.580	4.720	4.560	4.720	3.963	86,000
2022-04-14	4.500	4.650	4.500	4.650	3.905	42,000
2022-04-13	4.400	4.580	4.380	4.500	3.779	235,000
2022-04-12	4.490	4.700	4.390	4.640	3.896	105,000
2022-04-11	4.440	4.620	4.400	4.540	3.812	432,000
2022-04-08	4.450	4.560	4.350	4.490	3.770	420,000
2022-04-07	4.630	4.630	4.350	4.460	3.745	587,922
2022-04-06	4.750	4.760	4.610	4.760	3.997	179,000
2022-04-04	4.770	4.900	4.720	4.810	4.039	56,000
2022-04-01	4.760	4.870	4.680	4.770	4.005	875,000
2022-03-31	4.760	4.950	4.750	4.760	3.997	181,000
2022-03-30	4.980	5.100	4.800	4.800	4.031	527,998
2022-03-29	4.860	5.000	4.860	4.980	4.182	101,000
2022-03-28	4.910	4.950	4.850	4.890	4.106	162,000
2022-03-25	4.880	4.950	4.880	4.910	4.123	56,000
2022-03-24	4.780	4.930	4.780	4.900	4.115	79,000
2022-03-23	4.850	4.890	4.720	4.840	4.064	80,000
2022-03-22	4.720	4.850	4.720	4.740	3.980	79,000
2022-03-21	4.800	4.800	4.620	4.720	3.963	155,000
2022-03-18	4.660	4.870	4.600	4.670	3.921	500,000
2022-03-17	4.950	5.050	4.650	4.650	3.905	663,000
2022-03-16	5.050	5.050	4.800	4.830	4.056	313,000
2022-03-15	5.050	5.200	4.720	4.950	4.157	60,807,000
2022-03-14	5.000	5.200	4.820	5.150	4.324	1,926,000
2022-03-11	5.000	5.200	4.900	5.150	4.324	567,000
2022-03-10	5.150	5.250	5.100	5.110	4.291	184,000
2022-03-09	5.000	5.280	4.970	5.100	4.282	539,000
2022-03-08	4.990	5.050	4.670	4.970	4.173	1,634,000
2022-03-07	4.710	4.990	4.540	4.800	4.031	1,625,000
2022-03-04	5.210	5.270	4.610	4.710	3.955	1,275,000
2022-03-03	5.440	5.440	5.300	5.300	4.450	373,000
2022-03-02	5.400	5.530	5.300	5.450	4.576	528,080
2022-03-01	5.540	5.700	5.360	5.450	4.576	1,281,000
2022-02-28	5.640	5.850	5.550	5.560	4.669	88,000
2022-02-25	5.540	5.740	5.540	5.740	4.820	98,000
2022-02-24	5.660	5.800	5.530	5.550	4.660	495,000
2022-02-23	5.590	5.870	5.590	5.720	4.803	240,000
2022-02-22	5.770	5.770	5.580	5.630	4.727	395,000
2022-02-21	5.860	6.000	5.770	5.840	4.904	211,000
2022-02-18	6.050	6.060	5.810	5.910	4.963	484,000

← NewerPage 16 of 18 · 1,044 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.