Rego Interactive Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 0.410 | 0.415 | 0.410 | 0.415 | 0.415 | 60,000 |
| 2024-05-10 | 0.405 | 0.410 | 0.405 | 0.410 | 0.410 | 380,000 |
| 2024-05-09 | 0.400 | 0.410 | 0.400 | 0.405 | 0.405 | 622,000 |
| 2024-05-08 | 0.405 | 0.410 | 0.395 | 0.405 | 0.405 | 1,348,000 |
| 2024-05-07 | 0.410 | 0.415 | 0.400 | 0.405 | 0.405 | 1,320,000 |
| 2024-05-06 | 0.415 | 0.415 | 0.410 | 0.410 | 0.410 | 256,000 |
| 2024-05-03 | 0.420 | 0.420 | 0.420 | 0.420 | 0.420 | 0 |
| 2024-05-02 | 0.410 | 0.420 | 0.410 | 0.420 | 0.420 | 212,000 |
| 2024-04-30 | 0.390 | 0.425 | 0.390 | 0.425 | 0.425 | 4,324,000 |
| 2024-04-29 | 0.375 | 0.400 | 0.375 | 0.400 | 0.400 | 908,000 |
| 2024-04-26 | 0.390 | 0.400 | 0.390 | 0.400 | 0.400 | 496,000 |
| 2024-04-25 | 0.385 | 0.400 | 0.385 | 0.400 | 0.400 | 400,000 |
| 2024-04-24 | 0.410 | 0.410 | 0.400 | 0.400 | 0.400 | 796,000 |
| 2024-04-23 | 0.405 | 0.415 | 0.400 | 0.415 | 0.415 | 5,944,000 |
| 2024-04-22 | 0.410 | 0.415 | 0.405 | 0.410 | 0.410 | 468,000 |
| 2024-04-19 | 0.405 | 0.415 | 0.405 | 0.415 | 0.415 | 526,000 |
| 2024-04-18 | 0.410 | 0.425 | 0.400 | 0.410 | 0.410 | 1,632,000 |
| 2024-04-17 | 0.410 | 0.435 | 0.390 | 0.400 | 0.400 | 2,008,000 |
| 2024-04-16 | 0.385 | 0.415 | 0.385 | 0.400 | 0.400 | 1,300,000 |
| 2024-04-15 | 0.400 | 0.410 | 0.400 | 0.410 | 0.410 | 508,000 |
| 2024-04-12 | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 0 |
| 2024-04-11 | 0.400 | 0.410 | 0.395 | 0.405 | 0.405 | 780,000 |
| 2024-04-10 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 296,000 |
| 2024-04-09 | 0.405 | 0.415 | 0.405 | 0.410 | 0.410 | 216,000 |
| 2024-04-08 | 0.410 | 0.415 | 0.400 | 0.410 | 0.410 | 604,000 |
| 2024-04-05 | 0.405 | 0.410 | 0.400 | 0.410 | 0.410 | 116,000 |
| 2024-04-03 | 0.405 | 0.410 | 0.405 | 0.410 | 0.410 | 36,000 |
| 2024-04-02 | 0.395 | 0.435 | 0.395 | 0.410 | 0.410 | 1,940,000 |
| 2024-03-28 | 0.400 | 0.410 | 0.395 | 0.395 | 0.395 | 2,604,000 |
| 2024-03-27 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 1,596,000 |
| 2024-03-26 | 0.395 | 0.405 | 0.395 | 0.400 | 0.400 | 2,168,000 |
| 2024-03-25 | 0.390 | 0.395 | 0.390 | 0.395 | 0.395 | 1,836,000 |
| 2024-03-22 | 0.405 | 0.410 | 0.395 | 0.400 | 0.400 | 2,784,000 |
| 2024-03-21 | 0.400 | 0.410 | 0.400 | 0.405 | 0.405 | 1,688,000 |
| 2024-03-20 | 0.410 | 0.410 | 0.405 | 0.405 | 0.405 | 1,840,000 |
| 2024-03-19 | 0.395 | 0.410 | 0.395 | 0.410 | 0.410 | 1,948,000 |
| 2024-03-18 | 0.395 | 0.405 | 0.395 | 0.405 | 0.405 | 1,848,000 |
| 2024-03-15 | 0.400 | 0.405 | 0.390 | 0.395 | 0.395 | 2,120,000 |
| 2024-03-14 | 0.395 | 0.410 | 0.395 | 0.405 | 0.405 | 1,742,000 |
| 2024-03-13 | 0.415 | 0.415 | 0.405 | 0.415 | 0.415 | 28,274,000 |
| 2024-03-12 | 0.420 | 0.420 | 0.410 | 0.415 | 0.415 | 1,700,000 |
| 2024-03-11 | 0.400 | 0.420 | 0.390 | 0.420 | 0.420 | 2,840,000 |
| 2024-03-08 | 0.390 | 0.415 | 0.390 | 0.410 | 0.410 | 2,592,000 |
| 2024-03-07 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 1,488,000 |
| 2024-03-06 | 0.410 | 0.425 | 0.390 | 0.415 | 0.415 | 1,596,000 |
| 2024-03-05 | 0.430 | 0.430 | 0.425 | 0.425 | 0.425 | 1,496,000 |
| 2024-03-04 | 0.425 | 0.430 | 0.425 | 0.430 | 0.430 | 2,032,000 |
| 2024-03-01 | 0.420 | 0.430 | 0.420 | 0.430 | 0.430 | 1,636,000 |
| 2024-02-29 | 0.430 | 0.430 | 0.425 | 0.425 | 0.425 | 1,396,000 |
| 2024-02-28 | 0.425 | 0.425 | 0.420 | 0.425 | 0.425 | 1,836,000 |
| 2024-02-27 | 0.420 | 0.430 | 0.415 | 0.430 | 0.430 | 824,000 |
| 2024-02-26 | 0.445 | 0.445 | 0.425 | 0.430 | 0.430 | 1,776,000 |
| 2024-02-23 | 0.450 | 0.450 | 0.430 | 0.445 | 0.445 | 1,652,000 |
| 2024-02-22 | 0.435 | 0.465 | 0.435 | 0.445 | 0.445 | 1,264,000 |
| 2024-02-21 | 0.415 | 0.450 | 0.415 | 0.440 | 0.440 | 1,884,000 |
| 2024-02-20 | 0.430 | 0.435 | 0.415 | 0.415 | 0.415 | 1,998,000 |
| 2024-02-19 | 0.455 | 0.465 | 0.445 | 0.445 | 0.445 | 1,084,000 |
| 2024-02-16 | 0.455 | 0.465 | 0.455 | 0.455 | 0.455 | 2,432,000 |
| 2024-02-15 | 0.440 | 0.460 | 0.425 | 0.455 | 0.455 | 1,756,000 |
| 2024-02-14 | 0.410 | 0.440 | 0.410 | 0.440 | 0.440 | 1,604,000 |
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.