Rego Interactive Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	1.090	1.170	0.960	1.140	1.140	4,028,000
2026-01-22	0.950	1.270	0.950	1.240	1.240	12,746,000
2026-01-21	0.890	1.030	0.890	0.950	0.950	6,872,000
2026-01-20	0.890	0.890	0.890	0.890	0.890	112,000
2026-01-19	0.880	0.910	0.880	0.890	0.890	184,000
2026-01-16	0.900	0.900	0.840	0.860	0.860	208,000
2026-01-15	0.920	0.920	0.870	0.880	0.880	244,000
2026-01-14	0.950	0.950	0.900	0.920	0.920	624,000
2026-01-13	0.950	0.950	0.920	0.950	0.950	336,000
2026-01-12	0.980	1.030	0.930	0.950	0.950	1,624,000
2026-01-09	0.990	0.990	0.930	0.930	0.930	284,000
2026-01-08	1.000	1.000	0.910	0.980	0.980	488,000
2026-01-07	0.960	1.090	0.960	1.000	1.000	1,680,000
2026-01-06	0.910	1.050	0.910	1.010	1.010	2,128,000
2026-01-05	0.840	0.930	0.820	0.910	0.910	5,088,000
2026-01-02	1.090	1.090	0.770	0.820	0.820	10,700,800
2025-12-31	0.740	1.250	0.680	1.150	1.150	11,380,000
2025-12-30	0.750	0.750	0.670	0.700	0.700	1,772,000
2025-12-29	0.630	0.750	0.630	0.750	0.750	3,054,000
2025-12-24	0.580	0.660	0.580	0.590	0.590	860,000
2025-12-23	0.540	0.540	0.540	0.540	0.540	0
2025-12-22	0.490	0.600	0.490	0.520	0.520	660,000
2025-12-19	0.490	0.495	0.480	0.480	0.480	604,000
2025-12-18	0.500	0.500	0.495	0.495	0.495	16,000
2025-12-17	0.500	0.500	0.500	0.500	0.500	72,000
2025-12-16	0.495	0.500	0.495	0.495	0.495	96,000
2025-12-15	0.590	0.590	0.485	0.485	0.485	2,684,000
2025-12-12	0.600	0.610	0.600	0.610	0.610	472,000
2025-12-11	0.630	0.630	0.600	0.610	0.610	1,532,000
2025-12-10	0.600	0.630	0.600	0.630	0.630	264,000
2025-12-09	0.610	0.630	0.590	0.630	0.630	512,000
2025-12-08	0.640	0.640	0.640	0.640	0.640	0
2025-12-05	0.640	0.640	0.640	0.640	0.640	0
2025-12-04	0.620	0.640	0.620	0.640	0.640	160,000
2025-12-03	0.650	0.650	0.650	0.650	0.650	0
2025-12-02	0.650	0.650	0.650	0.650	0.650	0
2025-12-01	0.630	0.650	0.630	0.650	0.650	316,000
2025-11-28	0.620	0.620	0.620	0.620	0.620	48,000
2025-11-27	0.640	0.640	0.620	0.620	0.620	32,000
2025-11-26	0.580	0.640	0.580	0.640	0.640	92,000
2025-11-25	0.590	0.640	0.580	0.640	0.640	20,000
2025-11-24	0.650	0.650	0.640	0.640	0.640	16,000
2025-11-21	0.580	0.640	0.580	0.640	0.640	152,000
2025-11-20	0.550	0.600	0.550	0.580	0.580	72,000
2025-11-19	0.590	0.590	0.580	0.580	0.580	16,000
2025-11-18	0.580	0.600	0.550	0.600	0.600	988,000
2025-11-17	0.660	0.660	0.620	0.620	0.620	48,000
2025-11-14	0.630	0.680	0.630	0.680	0.680	6,256,000
2025-11-13	0.640	0.720	0.640	0.640	0.640	1,548,000
2025-11-12	0.650	0.650	0.630	0.630	0.630	268,000
2025-11-11	0.600	0.650	0.600	0.640	0.640	356,000
2025-11-10	0.610	0.610	0.610	0.610	0.610	4,000
2025-11-07	0.600	0.600	0.590	0.600	0.600	82,000
2025-11-06	0.580	0.600	0.580	0.600	0.600	60,000
2025-11-05	0.590	0.590	0.570	0.590	0.590	80,000
2025-11-04	0.600	0.600	0.600	0.600	0.600	0
2025-11-03	0.570	0.600	0.570	0.600	0.600	32,000
2025-10-31	0.600	0.600	0.600	0.600	0.600	40,000
2025-10-30	0.600	0.600	0.580	0.600	0.600	444,000
2025-10-28	0.600	0.600	0.590	0.600	0.600	676,000

← NewerPage 4 of 5 · 246 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.