Rego Interactive Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 2.090 | 2.110 | 2.020 | 2.040 | 2.040 | 408,000 |
| 2026-07-23 | 2.120 | 2.150 | 1.960 | 2.080 | 2.080 | 1,384,000 |
| 2026-07-22 | 2.140 | 2.190 | 2.060 | 2.130 | 2.130 | 908,000 |
| 2026-07-21 | 2.290 | 2.290 | 2.000 | 2.060 | 2.060 | 768,000 |
| 2026-07-20 | 2.290 | 2.320 | 2.000 | 2.090 | 2.090 | 2,320,000 |
| 2026-07-17 | 2.280 | 2.360 | 2.200 | 2.230 | 2.230 | 1,516,000 |
| 2026-07-16 | 2.200 | 2.290 | 2.120 | 2.270 | 2.270 | 584,000 |
| 2026-07-15 | 2.190 | 2.300 | 2.050 | 2.270 | 2.270 | 1,408,000 |
| 2026-07-14 | 1.940 | 2.290 | 1.900 | 2.150 | 2.150 | 12,468,000 |
| 2026-07-13 | 1.800 | 1.950 | 1.800 | 1.850 | 1.850 | 692,000 |
| 2026-07-10 | 1.800 | 1.950 | 1.590 | 1.720 | 1.720 | 1,616,000 |
| 2026-07-09 | 1.660 | 1.670 | 1.610 | 1.650 | 1.650 | 756,000 |
| 2026-07-08 | 1.710 | 1.750 | 1.420 | 1.660 | 1.660 | 3,092,000 |
| 2026-07-07 | 1.920 | 2.070 | 1.600 | 1.600 | 1.600 | 3,958,000 |
| 2026-07-06 | 1.890 | 2.200 | 1.890 | 1.950 | 1.950 | 5,238,000 |
| 2026-07-03 | 1.740 | 1.880 | 1.730 | 1.800 | 1.800 | 784,000 |
| 2026-07-02 | 1.720 | 1.780 | 1.710 | 1.780 | 1.780 | 2,456,000 |
| 2026-06-30 | 1.770 | 1.770 | 1.710 | 1.710 | 1.710 | 624,000 |
| 2026-06-29 | 1.810 | 1.820 | 1.770 | 1.770 | 1.770 | 224,000 |
| 2026-06-26 | 1.770 | 1.830 | 1.770 | 1.830 | 1.830 | 200,000 |
| 2026-06-25 | 1.700 | 1.830 | 1.700 | 1.830 | 1.830 | 392,000 |
| 2026-06-24 | 1.680 | 1.740 | 1.680 | 1.740 | 1.740 | 236,000 |
| 2026-06-23 | 1.760 | 1.780 | 1.670 | 1.680 | 1.680 | 612,000 |
| 2026-06-22 | 1.790 | 1.830 | 1.730 | 1.810 | 1.810 | 776,000 |
| 2026-06-18 | 1.770 | 1.840 | 1.710 | 1.790 | 1.790 | 636,000 |
| 2026-06-17 | 1.770 | 1.800 | 1.770 | 1.780 | 1.780 | 276,000 |
| 2026-06-16 | 1.800 | 1.810 | 1.770 | 1.770 | 1.770 | 388,000 |
| 2026-06-15 | 1.860 | 1.860 | 1.790 | 1.790 | 1.790 | 328,000 |
| 2026-06-12 | 1.890 | 1.970 | 1.830 | 1.860 | 1.860 | 1,044,000 |
| 2026-06-11 | 1.800 | 1.880 | 1.730 | 1.880 | 1.880 | 850,000 |
| 2026-06-10 | 1.790 | 1.960 | 1.690 | 1.780 | 1.780 | 2,236,055 |
| 2026-06-09 | 1.680 | 1.890 | 1.680 | 1.800 | 1.800 | 2,100,000 |
| 2026-06-08 | 1.880 | 1.880 | 1.630 | 1.690 | 1.690 | 1,808,000 |
| 2026-06-05 | 1.850 | 2.000 | 1.800 | 1.880 | 1.880 | 3,558,000 |
| 2026-06-04 | 1.830 | 1.930 | 1.750 | 1.830 | 1.830 | 2,026,000 |
| 2026-06-03 | 1.800 | 1.940 | 1.650 | 1.750 | 1.750 | 2,516,000 |
| 2026-06-02 | 1.660 | 1.800 | 1.660 | 1.800 | 1.800 | 1,364,002 |
| 2026-06-01 | 1.260 | 1.760 | 1.230 | 1.590 | 1.590 | 3,476,000 |
| 2026-05-29 | 1.190 | 1.340 | 1.190 | 1.260 | 1.260 | 460,002 |
| 2026-05-28 | 1.190 | 1.190 | 1.170 | 1.190 | 1.190 | 190,000 |
| 2026-05-27 | 1.160 | 1.190 | 1.160 | 1.190 | 1.190 | 188,000 |
| 2026-05-26 | 1.230 | 1.230 | 1.090 | 1.150 | 1.150 | 304,000 |
| 2026-05-22 | 1.190 | 1.270 | 1.190 | 1.240 | 1.240 | 232,000 |
| 2026-05-21 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 84,000 |
| 2026-05-20 | 1.160 | 1.200 | 1.150 | 1.190 | 1.190 | 460,000 |
| 2026-05-19 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 48,000 |
| 2026-05-18 | 1.210 | 1.290 | 1.210 | 1.220 | 1.220 | 12,000 |
| 2026-05-15 | 1.110 | 1.290 | 1.080 | 1.220 | 1.220 | 10,272,000 |
| 2026-05-14 | 1.130 | 1.140 | 1.100 | 1.100 | 1.100 | 348,000 |
| 2026-05-13 | 1.180 | 1.190 | 1.120 | 1.130 | 1.130 | 156,000 |
| 2026-05-12 | 1.090 | 1.260 | 1.090 | 1.180 | 1.180 | 56,000 |
| 2026-05-11 | 1.200 | 1.200 | 1.070 | 1.090 | 1.090 | 444,000 |
| 2026-05-08 | 1.230 | 1.270 | 1.180 | 1.200 | 1.200 | 440,000 |
| 2026-05-07 | 1.030 | 1.550 | 1.030 | 1.220 | 1.220 | 3,768,000 |
| 2026-05-06 | 1.280 | 1.300 | 1.020 | 1.030 | 1.030 | 1,912,000 |
| 2026-05-05 | 1.500 | 1.500 | 1.300 | 1.300 | 1.300 | 948,000 |
| 2026-05-04 | 1.560 | 1.560 | 1.470 | 1.530 | 1.530 | 352,000 |
| 2026-04-30 | 1.590 | 1.590 | 1.570 | 1.570 | 1.570 | 16,000 |
| 2026-04-29 | 1.590 | 1.590 | 1.580 | 1.580 | 1.580 | 16,000 |
| 2026-04-28 | 1.620 | 1.620 | 1.500 | 1.590 | 1.590 | 208,000 |
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.