Rego Interactive Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.445	0.445	0.445	0.445	0.445	2,212,000
2024-02-08	0.395	0.425	0.395	0.415	0.415	2,044,000
2024-02-07	0.405	0.415	0.360	0.400	0.400	680,000
2024-02-06	0.380	0.405	0.380	0.405	0.405	284,000
2024-02-05	0.370	0.375	0.370	0.375	0.375	236,000
2024-02-02	0.355	0.365	0.355	0.365	0.365	108,000
2024-02-01	0.325	0.365	0.325	0.365	0.365	652,000
2024-01-31	0.340	0.345	0.325	0.335	0.335	1,200,000
2024-01-30	0.365	0.365	0.365	0.365	0.365	2,000
2024-01-29	0.395	0.395	0.340	0.370	0.370	1,108,000
2024-01-26	0.460	0.520	0.390	0.395	0.395	5,490,000
2024-01-25	0.430	0.450	0.425	0.445	0.445	1,154,000
2024-01-24	0.420	0.425	0.405	0.425	0.425	692,000
2024-01-23	0.415	0.440	0.410	0.420	0.420	1,400,000
2024-01-22	0.440	0.455	0.410	0.440	0.440	568,000
2024-01-19	0.460	0.460	0.430	0.440	0.440	604,000
2024-01-18	0.465	0.465	0.455	0.460	0.460	84,000
2024-01-17	0.460	0.460	0.440	0.450	0.450	100,000
2024-01-16	0.475	0.475	0.460	0.460	0.460	216,000
2024-01-15	0.470	0.470	0.470	0.470	0.470	488,000
2024-01-12	0.460	0.470	0.460	0.470	0.470	84,000
2024-01-11	0.470	0.470	0.455	0.460	0.460	392,000
2024-01-10	0.460	0.470	0.460	0.470	0.470	536,000
2024-01-09	0.480	0.480	0.460	0.460	0.460	140,000
2024-01-08	0.485	0.495	0.455	0.460	0.460	796,000
2024-01-05	0.440	0.485	0.440	0.485	0.485	2,127,430
2024-01-04	0.460	0.460	0.435	0.440	0.440	492,000
2024-01-03	0.460	0.460	0.450	0.460	0.460	268,000
2024-01-02	0.445	0.450	0.430	0.450	0.450	484,000
2023-12-29	0.440	0.440	0.430	0.435	0.435	564,000
2023-12-28	0.440	0.445	0.440	0.445	0.445	88,000
2023-12-27	0.445	0.460	0.435	0.450	0.450	800,000
2023-12-22	0.460	0.465	0.445	0.455	0.455	1,040,000
2023-12-21	0.440	0.460	0.425	0.460	0.460	820,000
2023-12-20	0.400	0.440	0.390	0.440	0.440	1,178,000
2023-12-19	0.390	0.405	0.380	0.400	0.400	1,286,000
2023-12-18	0.415	0.420	0.400	0.405	0.405	1,512,000
2023-12-15	0.445	0.445	0.405	0.430	0.430	220,000
2023-12-14	0.410	0.445	0.410	0.440	0.440	188,000
2023-12-13	0.410	0.410	0.400	0.405	0.405	372,000
2023-12-12	0.420	0.420	0.415	0.415	0.415	148,000
2023-12-11	0.410	0.420	0.405	0.420	0.420	768,000
2023-12-08	0.420	0.420	0.400	0.400	0.400	52,000
2023-12-07	0.415	0.415	0.395	0.395	0.395	1,920,000
2023-12-06	0.415	0.440	0.410	0.440	0.440	288,000
2023-12-05	0.460	0.465	0.445	0.445	0.445	400,000
2023-12-04	0.450	0.465	0.440	0.460	0.460	1,188,000
2023-12-01	0.430	0.450	0.405	0.440	0.440	576,000
2023-11-30	0.395	0.430	0.375	0.430	0.430	868,000
2023-11-29	0.440	0.440	0.385	0.405	0.405	1,492,000
2023-11-28	0.440	0.445	0.420	0.420	0.420	1,384,000
2023-11-27	0.405	0.440	0.400	0.440	0.440	11,436,000
2023-11-24	0.395	0.410	0.385	0.410	0.410	1,640,000
2023-11-23	0.385	0.405	0.380	0.400	0.400	1,480,000
2023-11-22	0.380	0.440	0.375	0.390	0.390	1,296,000
2023-11-21	0.380	0.385	0.380	0.385	0.385	120,000
2023-11-20	0.450	0.460	0.395	0.400	0.400	1,475,000
2023-11-17	0.385	0.420	0.385	0.415	0.415	80,000
2023-11-16	0.385	0.435	0.385	0.400	0.400	396,000
2023-11-15	0.395	0.440	0.395	0.435	0.435	476,000

← NewerPage 12 of 17 · 986 trading daysOlder →

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.