Regina Miracle Intl (Hldg) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	6.050	6.140	6.050	6.090	5.114	239,000
2022-02-16	6.020	6.150	6.020	6.110	5.131	190,000
2022-02-15	6.020	6.180	5.870	6.050	5.080	932,000
2022-02-14	6.120	6.220	6.120	6.120	5.139	237,000
2022-02-11	6.110	6.140	5.950	6.120	5.139	1,311,000
2022-02-10	6.130	6.290	6.050	6.270	5.265	351,001
2022-02-09	6.050	6.470	6.050	6.210	5.215	270,000
2022-02-08	6.040	6.190	6.010	6.070	5.097	412,000
2022-02-07	6.200	6.260	6.080	6.080	5.105	110,000
2022-02-04	6.160	6.300	6.160	6.240	5.240	287,000
2022-01-31	6.150	6.310	6.140	6.160	5.173	261,000
2022-01-28	6.100	6.290	5.860	6.040	5.072	1,026,000
2022-01-27	6.200	6.390	5.860	6.000	5.038	3,218,000
2022-01-26	8.000	8.000	6.200	6.200	5.206	5,787,000
2022-01-25	7.050	7.700	7.050	7.500	6.298	986,000
2022-01-24	7.150	7.680	7.100	7.200	6.046	4,173,000
2022-01-21	7.080	7.230	7.080	7.100	5.962	265,000
2022-01-20	7.250	7.300	7.130	7.230	6.071	313,000
2022-01-19	7.240	7.350	7.010	7.190	6.037	2,236,000
2022-01-18	6.560	7.390	6.560	7.240	6.079	3,198,000
2022-01-17	6.820	6.860	6.550	6.570	5.517	629,000
2022-01-14	6.560	6.990	6.560	6.740	5.660	1,466,000
2022-01-13	6.520	6.810	6.520	6.560	5.508	597,100
2022-01-12	6.520	6.770	6.400	6.550	5.500	1,170,000
2022-01-11	6.660	6.810	6.550	6.560	5.508	565,000
2022-01-10	6.900	6.980	6.630	6.710	5.634	443,000
2022-01-07	6.830	7.070	6.550	6.800	5.710	887,000
2022-01-06	6.800	6.810	6.300	6.700	5.626	1,372,000
2022-01-05	6.500	6.860	6.000	6.830	5.735	1,623,000
2022-01-04	7.180	7.250	6.520	6.660	5.592	602,000
2022-01-03	6.510	7.250	6.500	7.180	6.029	2,342,000
2021-12-31	6.700	6.780	6.460	6.500	5.458	466,000
2021-12-30	6.260	6.640	6.260	6.640	5.576	356,000
2021-12-29	6.530	6.600	6.300	6.340	5.324	302,000
2021-12-28	6.470	6.830	6.420	6.600	5.542	795,000
2021-12-24	6.140	6.750	6.140	6.490	5.450	515,000
2021-12-23	6.030	6.240	6.030	6.140	5.156	247,000
2021-12-22	6.110	6.110	5.890	6.040	5.072	163,000
2021-12-21	5.540	6.090	5.540	6.090	5.114	710,000
2021-12-20	5.730	5.730	5.400	5.550	4.660	1,254,000
2021-12-17	6.090	6.090	5.650	5.760	4.837	443,000
2021-12-16	5.910	6.090	5.480	6.090	5.114	2,064,500
2021-12-15	6.160	6.200	5.750	5.910	4.963	742,000
2021-12-14	6.220	6.220	6.040	6.120	5.139	471,000
2021-12-13	6.280	6.280	6.040	6.190	5.198	793,000
2021-12-10	6.360	6.570	6.000	6.220	5.223	1,086,000
2021-12-09	6.420	6.750	6.350	6.530	5.426	1,369,000
2021-12-08	6.480	6.490	6.060	6.370	5.293	839,000
2021-12-07	6.860	6.860	6.350	6.430	5.343	886,000
2021-12-06	6.900	7.000	6.440	6.500	5.401	1,967,000
2021-12-03	6.660	6.970	6.550	6.790	5.642	1,889,000
2021-12-02	6.280	6.650	6.280	6.600	5.484	1,296,000
2021-12-01	6.630	6.800	5.920	6.200	5.152	2,166,900
2021-11-30	6.800	6.990	6.560	6.630	5.509	1,578,000
2021-11-29	6.420	6.800	6.360	6.780	5.634	1,927,000
2021-11-26	6.790	6.790	6.310	6.480	5.385	1,134,000
2021-11-25	6.930	6.940	6.400	6.790	5.642	1,933,000
2021-11-24	6.690	7.000	6.470	6.780	5.634	3,209,500
2021-11-23	6.250	6.660	6.110	6.600	5.484	3,393,000
2021-11-22	5.780	6.320	5.700	6.260	5.202	2,366,000

← NewerPage 17 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.