Rego Interactive Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	0.330	0.400	0.330	0.395	0.395	812,000
2023-11-13	0.320	0.360	0.310	0.340	0.340	2,088,000
2023-11-10	0.290	0.320	0.290	0.320	0.320	1,080,000
2023-11-09	0.330	0.355	0.290	0.305	0.305	1,016,000
2023-11-08	0.360	0.377	0.302	0.327	0.327	4,971,306
2023-11-07	0.302	0.406	0.302	0.377	0.377	2,473,714
2023-11-06	0.323	0.356	0.272	0.310	0.310	1,427,877
2023-11-03	0.331	0.373	0.285	0.331	0.331	845,265
2023-11-02	0.395	0.395	0.395	0.395	0.395	0
2023-11-01	0.395	0.395	0.395	0.395	0.395	60,000
2023-10-31	0.375	0.390	0.375	0.390	0.390	180,000
2023-10-30	0.375	0.375	0.365	0.365	0.365	20,000
2023-10-27	0.400	0.400	0.370	0.380	0.380	80,000
2023-10-26	0.385	0.390	0.300	0.360	0.360	444,000
2023-10-25	0.365	0.365	0.340	0.350	0.350	376,000
2023-10-24	0.385	0.385	0.355	0.365	0.365	464,000
2023-10-20	0.390	0.395	0.390	0.390	0.390	184,000
2023-10-19	0.390	0.390	0.390	0.390	0.390	0
2023-10-18	0.390	0.395	0.390	0.395	0.395	16,000
2023-10-17	0.400	0.400	0.400	0.400	0.400	0
2023-10-16	0.400	0.400	0.400	0.400	0.400	0
2023-10-13	0.405	0.410	0.400	0.400	0.400	128,000
2023-10-12	0.425	0.425	0.400	0.410	0.410	248,000
2023-10-11	0.405	0.415	0.405	0.405	0.405	72,000
2023-10-10	0.385	0.405	0.380	0.405	0.405	28,000
2023-10-09	0.375	0.385	0.375	0.385	0.385	24,000
2023-10-06	0.400	0.415	0.400	0.400	0.400	72,000
2023-10-05	0.400	0.405	0.400	0.400	0.400	12,000
2023-10-04	0.380	0.385	0.365	0.380	0.380	648,000
2023-10-03	0.410	0.415	0.370	0.380	0.380	324,000
2023-09-29	0.410	0.410	0.410	0.410	0.410	12,000
2023-09-28	0.415	0.415	0.410	0.410	0.410	292,000
2023-09-27	0.400	0.420	0.400	0.415	0.415	36,000
2023-09-26	0.410	0.410	0.410	0.410	0.410	0
2023-09-25	0.415	0.420	0.410	0.410	0.410	436,000
2023-09-22	0.425	0.425	0.415	0.415	0.415	160,000
2023-09-21	0.425	0.430	0.420	0.420	0.420	272,000
2023-09-20	0.445	0.445	0.425	0.425	0.425	12,000
2023-09-19	0.420	0.425	0.420	0.425	0.425	28,000
2023-09-18	0.420	0.425	0.410	0.410	0.410	144,000
2023-09-15	0.435	0.435	0.400	0.420	0.420	252,000
2023-09-14	0.425	0.435	0.425	0.425	0.425	336,000
2023-09-13	0.430	0.430	0.425	0.425	0.425	80,000
2023-09-12	0.445	0.445	0.430	0.430	0.430	464,000
2023-09-11	0.425	0.445	0.385	0.445	0.445	64,000
2023-09-07	0.435	0.440	0.430	0.430	0.430	100,000
2023-09-06	0.435	0.435	0.425	0.425	0.425	172,000
2023-09-05	0.420	0.440	0.420	0.435	0.435	280,000
2023-09-04	0.435	0.450	0.430	0.435	0.435	544,000
2023-09-01	0.435	0.435	0.435	0.435	0.435	0
2023-08-31	0.435	0.440	0.420	0.435	0.435	136,000
2023-08-30	0.425	0.445	0.420	0.435	0.435	396,000
2023-08-29	0.400	0.445	0.395	0.415	0.415	1,516,000
2023-08-28	0.405	0.415	0.370	0.395	0.395	2,140,000
2023-08-25	0.400	0.410	0.400	0.400	0.400	864,000
2023-08-24	0.410	0.415	0.395	0.410	0.410	3,388,000
2023-08-23	0.430	0.475	0.410	0.410	0.410	1,416,000
2023-08-22	0.405	0.440	0.405	0.430	0.430	1,408,000
2023-08-21	0.450	0.455	0.375	0.405	0.405	3,152,000
2023-08-18	0.560	0.560	0.450	0.460	0.460	2,800,000

← NewerPage 13 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.