Rego Interactive Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 0.410 | 0.410 | 0.390 | 0.390 | 0.390 | 732,000 |
| 2024-08-07 | 0.415 | 0.420 | 0.410 | 0.420 | 0.420 | 288,000 |
| 2024-08-06 | 0.435 | 0.435 | 0.430 | 0.430 | 0.430 | 136,000 |
| 2024-08-05 | 0.425 | 0.485 | 0.415 | 0.450 | 0.450 | 2,282,000 |
| 2024-08-02 | 0.440 | 0.440 | 0.420 | 0.440 | 0.440 | 108,000 |
| 2024-08-01 | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 0 |
| 2024-07-31 | 0.430 | 0.445 | 0.430 | 0.445 | 0.445 | 156,000 |
| 2024-07-30 | 0.420 | 0.435 | 0.420 | 0.435 | 0.435 | 268,000 |
| 2024-07-29 | 0.415 | 0.425 | 0.415 | 0.420 | 0.420 | 192,000 |
| 2024-07-26 | 0.405 | 0.415 | 0.400 | 0.415 | 0.415 | 384,000 |
| 2024-07-25 | 0.415 | 0.415 | 0.400 | 0.400 | 0.400 | 980,000 |
| 2024-07-24 | 0.420 | 0.420 | 0.415 | 0.415 | 0.415 | 44,000 |
| 2024-07-23 | 0.435 | 0.435 | 0.415 | 0.420 | 0.420 | 940,000 |
| 2024-07-22 | 0.465 | 0.465 | 0.420 | 0.435 | 0.435 | 688,000 |
| 2024-07-19 | 0.415 | 0.490 | 0.415 | 0.465 | 0.465 | 7,088,000 |
| 2024-07-18 | 0.405 | 0.415 | 0.400 | 0.415 | 0.415 | 344,000 |
| 2024-07-17 | 0.415 | 0.415 | 0.410 | 0.415 | 0.415 | 104,000 |
| 2024-07-16 | 0.415 | 0.415 | 0.410 | 0.415 | 0.415 | 324,000 |
| 2024-07-15 | 0.405 | 0.415 | 0.400 | 0.415 | 0.415 | 536,000 |
| 2024-07-12 | 0.405 | 0.410 | 0.405 | 0.410 | 0.410 | 324,000 |
| 2024-07-11 | 0.390 | 0.405 | 0.390 | 0.405 | 0.405 | 64,000 |
| 2024-07-10 | 0.395 | 0.395 | 0.390 | 0.390 | 0.390 | 96,000 |
| 2024-07-09 | 0.385 | 0.400 | 0.360 | 0.400 | 0.400 | 1,044,000 |
| 2024-07-08 | 0.410 | 0.410 | 0.410 | 0.410 | 0.410 | 8,000 |
| 2024-07-05 | 0.405 | 0.410 | 0.405 | 0.410 | 0.410 | 84,000 |
| 2024-07-04 | 0.405 | 0.405 | 0.400 | 0.405 | 0.405 | 300,000 |
| 2024-07-03 | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 44,000 |
| 2024-07-02 | 0.395 | 0.410 | 0.390 | 0.410 | 0.410 | 920,000 |
| 2024-06-28 | 0.395 | 0.405 | 0.385 | 0.405 | 0.405 | 84,000 |
| 2024-06-27 | 0.385 | 0.395 | 0.385 | 0.390 | 0.390 | 572,000 |
| 2024-06-26 | 0.395 | 0.405 | 0.390 | 0.390 | 0.390 | 60,000 |
| 2024-06-25 | 0.380 | 0.400 | 0.380 | 0.395 | 0.395 | 4,040,000 |
| 2024-06-24 | 0.385 | 0.455 | 0.375 | 0.390 | 0.390 | 14,596,000 |
| 2024-06-21 | 0.390 | 0.390 | 0.360 | 0.375 | 0.375 | 30,140,000 |
| 2024-06-20 | 0.455 | 0.455 | 0.315 | 0.395 | 0.395 | 6,904,000 |
| 2024-06-19 | 0.425 | 0.495 | 0.390 | 0.470 | 0.470 | 42,890,000 |
| 2024-06-18 | 0.415 | 0.420 | 0.410 | 0.420 | 0.420 | 408,000 |
| 2024-06-17 | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 396,000 |
| 2024-06-14 | 0.400 | 0.405 | 0.400 | 0.405 | 0.405 | 174,000 |
| 2024-06-13 | 0.390 | 0.410 | 0.390 | 0.400 | 0.400 | 6,460,000 |
| 2024-06-12 | 0.390 | 0.400 | 0.390 | 0.400 | 0.400 | 56,000 |
| 2024-06-11 | 0.395 | 0.400 | 0.385 | 0.400 | 0.400 | 402,000 |
| 2024-06-07 | 0.395 | 0.395 | 0.385 | 0.395 | 0.395 | 132,000 |
| 2024-06-06 | 0.390 | 0.395 | 0.390 | 0.395 | 0.395 | 172,000 |
| 2024-06-05 | 0.390 | 0.400 | 0.390 | 0.400 | 0.400 | 68,000 |
| 2024-06-04 | 0.385 | 0.405 | 0.385 | 0.400 | 0.400 | 328,000 |
| 2024-06-03 | 0.400 | 0.400 | 0.385 | 0.390 | 0.390 | 288,000 |
| 2024-05-31 | 0.400 | 0.410 | 0.400 | 0.410 | 0.410 | 320,000 |
| 2024-05-30 | 0.410 | 0.410 | 0.400 | 0.400 | 0.400 | 148,000 |
| 2024-05-29 | 0.405 | 0.410 | 0.400 | 0.405 | 0.405 | 2,104,000 |
| 2024-05-28 | 0.410 | 0.420 | 0.405 | 0.420 | 0.420 | 388,000 |
| 2024-05-27 | 0.410 | 0.410 | 0.405 | 0.410 | 0.410 | 396,000 |
| 2024-05-24 | 0.410 | 0.410 | 0.405 | 0.410 | 0.410 | 412,000 |
| 2024-05-23 | 0.405 | 0.410 | 0.405 | 0.410 | 0.410 | 396,000 |
| 2024-05-22 | 0.420 | 0.420 | 0.405 | 0.405 | 0.405 | 166,000 |
| 2024-05-21 | 0.410 | 0.415 | 0.405 | 0.415 | 0.415 | 290,000 |
| 2024-05-20 | 0.410 | 0.415 | 0.410 | 0.410 | 0.410 | 208,000 |
| 2024-05-17 | 0.410 | 0.415 | 0.410 | 0.415 | 0.415 | 84,000 |
| 2024-05-16 | 0.410 | 0.410 | 0.405 | 0.410 | 0.410 | 212,000 |
| 2024-05-14 | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.