Rego Interactive Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	1.400	1.680	1.250	1.590	1.590	4,540,000
2023-02-20	1.710	1.740	1.370	1.440	1.440	5,360,000
2023-02-17	1.830	1.910	1.730	1.770	1.770	1,860,000
2023-02-16	1.950	1.980	1.850	1.850	1.850	1,648,000
2023-02-15	1.970	2.020	1.940	1.960	1.960	640,000
2023-02-14	1.990	2.010	1.950	1.990	1.990	560,000
2023-02-13	2.030	2.050	1.950	1.990	1.990	636,000
2023-02-10	2.080	2.080	2.000	2.020	2.020	1,160,000
2023-02-09	2.110	2.140	2.010	2.070	2.070	1,212,000
2023-02-08	2.030	2.170	1.990	2.110	2.110	3,088,000
2023-02-07	1.930	2.000	1.910	2.000	2.000	3,344,000
2023-02-06	2.060	2.060	1.930	1.930	1.930	2,712,000
2023-02-03	2.050	2.100	1.930	2.090	2.090	3,820,000
2023-02-02	2.160	2.200	2.030	2.030	2.030	2,776,000
2023-02-01	2.250	2.250	2.030	2.160	2.160	1,968,000
2023-01-31	2.220	2.260	2.070	2.130	2.130	1,956,000
2023-01-30	2.510	2.510	2.200	2.250	2.250	2,245,400
2023-01-27	2.590	2.610	2.470	2.510	2.510	940,000
2023-01-26	2.580	2.620	2.530	2.580	2.580	596,000
2023-01-20	2.560	2.660	2.520	2.570	2.570	928,000
2023-01-19	2.470	2.610	2.410	2.560	2.560	1,268,000
2023-01-18	2.480	2.550	2.440	2.460	2.460	908,000
2023-01-17	2.470	2.490	2.310	2.460	2.460	976,000
2023-01-16	2.440	2.660	2.420	2.460	2.460	1,640,000
2023-01-13	2.370	2.480	2.350	2.440	2.440	852,000
2023-01-12	2.360	2.500	2.300	2.400	2.400	1,364,000
2023-01-11	2.080	2.420	2.010	2.390	2.390	2,010,672
2023-01-10	2.040	2.060	2.000	2.050	2.050	372,000
2023-01-09	2.140	2.170	2.000	2.060	2.060	424,000
2023-01-06	2.130	2.240	2.070	2.160	2.160	732,000
2023-01-05	2.030	2.230	1.950	2.150	2.150	748,000
2023-01-04	1.930	2.050	1.930	2.050	2.050	548,000
2023-01-03	2.000	2.070	1.850	1.990	1.990	636,000
2022-12-30	2.030	2.050	1.900	2.050	2.050	916,000
2022-12-29	2.200	2.300	2.000	2.100	2.100	1,532,000
2022-12-28	2.190	2.230	2.120	2.220	2.220	1,064,000
2022-12-23	2.140	2.250	2.070	2.210	2.210	908,000
2022-12-22	2.130	2.240	2.080	2.140	2.140	864,000
2022-12-21	2.180	2.200	2.050	2.150	2.150	760,000
2022-12-20	2.350	2.360	2.050	2.060	2.060	1,276,000
2022-12-19	2.280	2.360	2.260	2.310	2.310	620,000
2022-12-16	2.330	2.390	2.250	2.310	2.310	928,000
2022-12-15	2.460	2.530	2.260	2.400	2.400	2,088,000
2022-12-14	2.540	2.640	2.440	2.560	2.560	1,500,000
2022-12-13	2.370	2.610	2.370	2.560	2.560	1,656,000
2022-12-12	2.380	2.540	2.290	2.450	2.450	1,612,000
2022-12-09	2.510	2.620	2.400	2.480	2.480	1,500,000
2022-12-08	2.510	2.610	2.510	2.540	2.540	1,536,000
2022-12-07	2.450	2.640	2.380	2.530	2.530	1,352,000
2022-12-06	2.500	2.600	2.330	2.470	2.470	2,696,000
2022-12-05	2.620	2.730	2.450	2.530	2.530	2,888,000
2022-12-02	2.700	2.770	2.610	2.610	2.610	2,264,000
2022-12-01	2.710	2.830	2.700	2.700	2.700	1,248,000
2022-11-30	2.630	2.780	2.630	2.740	2.740	1,268,000
2022-11-29	2.990	2.990	2.710	2.710	2.710	2,340,000
2022-11-28	2.760	2.940	2.760	2.930	2.930	1,164,000
2022-11-25	2.660	2.880	2.620	2.820	2.820	1,276,000
2022-11-24	2.640	2.730	2.600	2.700	2.700	860,000
2022-11-23	2.710	2.760	2.600	2.600	2.600	1,704,000
2022-11-22	2.720	2.940	2.660	2.710	2.710	3,032,000

← NewerPage 16 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.