Rego Interactive Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.600	1.630	1.560	1.590	1.590	102,000
2026-04-24	1.530	1.590	1.510	1.590	1.590	700,000
2026-04-23	1.650	1.650	1.550	1.550	1.550	692,000
2026-04-22	1.660	1.660	1.620	1.620	1.620	56,000
2026-04-21	1.660	1.660	1.660	1.660	1.660	4,000
2026-04-20	1.630	1.660	1.600	1.660	1.660	1,204,000
2026-04-17	1.620	1.680	1.620	1.670	1.670	308,000
2026-04-16	1.690	1.690	1.630	1.690	1.690	388,000
2026-04-15	1.680	1.680	1.580	1.660	1.660	1,674,000
2026-04-14	1.690	1.690	1.620	1.690	1.690	644,000
2026-04-13	1.700	1.700	1.620	1.690	1.690	620,000
2026-04-10	1.700	1.720	1.670	1.700	1.700	384,000
2026-04-09	1.720	1.750	1.680	1.710	1.710	640,000
2026-04-08	1.720	1.750	1.660	1.710	1.710	912,000
2026-04-02	1.750	1.760	1.710	1.730	1.730	720,000
2026-04-01	1.610	1.750	1.610	1.720	1.720	1,036,000
2026-03-31	1.680	1.710	1.630	1.650	1.650	2,024,000
2026-03-30	1.660	1.670	1.560	1.650	1.650	1,436,000
2026-03-27	1.520	1.680	1.480	1.660	1.660	2,174,000
2026-03-26	1.470	1.520	1.450	1.520	1.520	636,000
2026-03-25	1.490	1.540	1.450	1.490	1.490	672,000
2026-03-24	1.320	1.500	1.320	1.490	1.490	1,536,000
2026-03-23	1.270	1.360	1.250	1.320	1.320	488,000
2026-03-20	1.280	1.320	1.260	1.300	1.300	508,000
2026-03-19	1.300	1.300	1.270	1.280	1.280	204,000
2026-03-18	1.280	1.320	1.280	1.300	1.300	328,000
2026-03-17	1.330	1.330	1.280	1.320	1.320	232,000
2026-03-16	1.360	1.370	1.290	1.330	1.330	476,000
2026-03-13	1.310	1.370	1.280	1.370	1.370	304,000
2026-03-12	1.380	1.390	1.320	1.340	1.340	1,288,000
2026-03-11	1.490	1.490	1.400	1.400	1.400	724,000
2026-03-10	1.440	1.490	1.440	1.490	1.490	40,000
2026-03-09	1.440	1.500	1.400	1.490	1.490	516,000
2026-03-06	1.480	1.540	1.450	1.460	1.460	5,856,000
2026-03-05	1.470	1.500	1.440	1.490	1.490	384,000
2026-03-04	1.440	1.530	1.350	1.470	1.470	1,938,000
2026-03-03	1.330	1.450	1.300	1.440	1.440	2,956,000
2026-03-02	1.400	1.400	1.320	1.390	1.390	284,000
2026-02-27	1.290	1.360	1.220	1.360	1.360	1,352,000
2026-02-26	1.330	1.350	1.280	1.310	1.310	544,000
2026-02-25	1.170	1.430	1.170	1.360	1.360	3,148,000
2026-02-24	1.120	1.170	1.080	1.170	1.170	496,000
2026-02-23	1.050	1.120	1.040	1.120	1.120	112,000
2026-02-20	1.030	1.120	1.020	1.120	1.120	62,000
2026-02-16	1.040	1.060	1.040	1.060	1.060	684,000
2026-02-13	0.960	1.010	0.960	1.010	1.010	184,000
2026-02-12	1.030	1.030	0.940	1.010	1.010	780,000
2026-02-11	1.070	1.100	1.020	1.030	1.030	416,000
2026-02-10	1.000	1.030	0.970	1.030	1.030	576,000
2026-02-09	0.980	1.050	0.980	1.050	1.050	28,000
2026-02-06	0.990	0.990	0.990	0.990	0.990	4,000
2026-02-05	0.980	1.000	0.970	0.990	0.990	548,000
2026-02-04	1.030	1.040	0.970	1.020	1.020	1,248,000
2026-02-03	1.040	1.060	1.020	1.060	1.060	424,000
2026-02-02	1.010	1.090	0.970	1.080	1.080	1,580,000
2026-01-30	1.120	1.130	1.040	1.040	1.040	716,000
2026-01-29	1.130	1.180	1.100	1.120	1.120	584,000
2026-01-28	1.020	1.070	1.010	1.050	1.050	212,000
2026-01-27	1.100	1.110	1.080	1.080	1.080	296,000
2026-01-26	1.170	1.170	1.110	1.110	1.110	1,320,000

← NewerPage 3 of 17 · 985 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.