Rego Interactive Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	0.560	0.620	0.540	0.560	0.560	516,000
2023-08-16	0.600	0.600	0.540	0.570	0.570	824,000
2023-08-15	0.660	0.660	0.570	0.600	0.600	1,776,000
2023-08-14	0.670	0.670	0.640	0.660	0.660	1,236,000
2023-08-11	0.710	0.710	0.700	0.710	0.710	332,000
2023-08-10	0.690	0.760	0.690	0.760	0.760	212,000
2023-08-09	0.700	0.720	0.690	0.720	0.720	108,000
2023-08-08	0.690	0.690	0.680	0.680	0.680	444,000
2023-08-07	0.700	0.730	0.680	0.700	0.700	928,000
2023-08-04	0.710	0.710	0.700	0.710	0.710	44,000
2023-08-03	0.690	0.700	0.690	0.700	0.700	92,000
2023-08-02	0.730	0.730	0.690	0.710	0.710	228,000
2023-08-01	0.720	0.750	0.720	0.750	0.750	192,000
2023-07-31	0.700	0.720	0.690	0.720	0.720	192,000
2023-07-28	0.690	0.700	0.690	0.700	0.700	128,000
2023-07-27	0.670	0.690	0.670	0.690	0.690	1,176,000
2023-07-26	0.700	0.700	0.640	0.680	0.680	1,016,000
2023-07-25	0.700	0.710	0.670	0.700	0.700	880,000
2023-07-24	0.730	0.730	0.680	0.700	0.700	936,000
2023-07-21	0.770	0.770	0.730	0.760	0.760	192,000
2023-07-20	0.800	0.800	0.740	0.780	0.780	320,000
2023-07-19	0.780	0.810	0.780	0.800	0.800	488,000
2023-07-18	0.750	0.780	0.750	0.780	0.780	668,000
2023-07-14	0.740	0.760	0.740	0.760	0.760	328,000
2023-07-13	0.740	0.760	0.740	0.760	0.760	108,000
2023-07-12	0.730	0.760	0.730	0.760	0.760	228,000
2023-07-11	0.750	0.770	0.750	0.750	0.750	664,000
2023-07-10	0.740	0.750	0.720	0.750	0.750	380,000
2023-07-07	0.760	0.760	0.740	0.740	0.740	164,000
2023-07-06	0.720	0.760	0.710	0.760	0.760	828,000
2023-07-05	0.720	0.760	0.720	0.740	0.740	240,000
2023-07-04	0.770	0.770	0.730	0.730	0.730	208,000
2023-07-03	0.730	0.780	0.710	0.780	0.780	464,000
2023-06-30	0.710	0.730	0.710	0.730	0.730	60,000
2023-06-29	0.690	0.750	0.690	0.740	0.740	760,000
2023-06-28	0.730	0.740	0.710	0.710	0.710	436,000
2023-06-27	0.780	0.780	0.690	0.750	0.750	2,280,000
2023-06-26	0.800	0.810	0.770	0.780	0.780	928,000
2023-06-23	0.820	0.820	0.780	0.820	0.820	2,288,000
2023-06-21	0.850	0.870	0.820	0.820	0.820	3,288,000
2023-06-20	0.790	0.870	0.790	0.870	0.870	6,996,000
2023-06-19	0.750	0.790	0.720	0.790	0.790	976,000
2023-06-16	0.700	0.770	0.700	0.750	0.750	2,816,000
2023-06-15	0.680	0.730	0.680	0.730	0.730	2,916,000
2023-06-14	0.700	0.700	0.650	0.690	0.690	1,212,000
2023-06-13	0.730	0.730	0.680	0.710	0.710	2,100,000
2023-06-12	0.670	0.730	0.670	0.730	0.730	5,668,000
2023-06-09	0.630	0.670	0.630	0.670	0.670	1,696,000
2023-06-08	0.640	0.640	0.620	0.640	0.640	792,000
2023-06-07	0.650	0.650	0.630	0.640	0.640	232,000
2023-06-06	0.650	0.650	0.630	0.650	0.650	2,164,000
2023-06-05	0.630	0.640	0.630	0.640	0.640	1,572,000
2023-06-02	0.640	0.660	0.630	0.640	0.640	888,000
2023-06-01	0.640	0.650	0.630	0.640	0.640	760,000
2023-05-31	0.650	0.660	0.630	0.640	0.640	4,948,000
2023-05-30	0.650	0.650	0.630	0.650	0.650	532,000
2023-05-29	0.640	0.670	0.620	0.650	0.650	1,196,000
2023-05-25	0.640	0.640	0.620	0.640	0.640	1,172,000
2023-05-24	0.650	0.650	0.630	0.640	0.640	1,280,000
2023-05-23	0.630	0.680	0.620	0.650	0.650	2,904,000

← NewerPage 14 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.