Rego Interactive Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.415	0.415	0.410	0.415	0.415	148,000
2025-05-07	0.400	0.415	0.400	0.405	0.405	356,000
2025-05-06	0.420	0.425	0.410	0.410	0.410	360,000
2025-05-02	0.390	0.420	0.385	0.420	0.420	1,888,000
2025-04-30	0.415	0.420	0.390	0.405	0.405	156,000
2025-04-29	0.425	0.435	0.410	0.415	0.415	276,000
2025-04-28	0.425	0.425	0.420	0.425	0.425	348,000
2025-04-25	0.430	0.430	0.425	0.430	0.430	296,000
2025-04-24	0.425	0.430	0.425	0.430	0.430	268,000
2025-04-23	0.425	0.430	0.425	0.425	0.425	376,000
2025-04-22	0.420	0.440	0.415	0.425	0.425	1,496,000
2025-04-17	0.400	0.420	0.380	0.420	0.420	3,920,000
2025-04-16	0.385	0.410	0.365	0.410	0.410	556,000
2025-04-15	0.390	0.400	0.375	0.390	0.390	332,000
2025-04-14	0.405	0.420	0.370	0.390	0.390	396,000
2025-04-11	0.400	0.405	0.390	0.395	0.395	376,000
2025-04-10	0.375	0.410	0.375	0.400	0.400	620,000
2025-04-09	0.375	0.380	0.360	0.375	0.375	324,000
2025-04-08	0.380	0.380	0.370	0.375	0.375	664,000
2025-04-07	0.425	0.425	0.355	0.360	0.360	1,260,000
2025-04-03	0.440	0.440	0.430	0.440	0.440	820,000
2025-04-02	0.460	0.460	0.440	0.450	0.450	584,000
2025-04-01	0.460	0.480	0.450	0.460	0.460	3,172,000
2025-03-31	0.440	0.490	0.440	0.470	0.470	5,236,000
2025-03-28	0.445	0.450	0.430	0.430	0.430	472,000
2025-03-27	0.465	0.465	0.430	0.435	0.435	1,728,000
2025-03-26	0.470	0.480	0.450	0.450	0.450	3,144,000
2025-03-25	0.430	0.500	0.425	0.470	0.470	3,420,000
2025-03-24	0.410	0.435	0.400	0.435	0.435	476,000
2025-03-21	0.415	0.415	0.390	0.410	0.410	552,000
2025-03-20	0.425	0.425	0.405	0.405	0.405	296,000
2025-03-19	0.430	0.435	0.410	0.420	0.420	564,000
2025-03-18	0.455	0.480	0.435	0.435	0.435	836,000
2025-03-17	0.430	0.490	0.425	0.470	0.470	2,576,000
2025-03-14	0.415	0.430	0.395	0.425	0.425	1,063,030
2025-03-13	0.420	0.420	0.405	0.410	0.410	248,000
2025-03-12	0.420	0.420	0.385	0.410	0.410	548,000
2025-03-11	0.410	0.410	0.385	0.410	0.410	624,000
2025-03-10	0.430	0.430	0.400	0.400	0.400	716,000
2025-03-07	0.440	0.445	0.425	0.425	0.425	288,000
2025-03-06	0.420	0.445	0.405	0.435	0.435	1,664,000
2025-03-05	0.420	0.420	0.405	0.415	0.415	308,000
2025-03-04	0.425	0.430	0.390	0.400	0.400	1,400,000
2025-03-03	0.445	0.455	0.430	0.440	0.440	416,000
2025-02-28	0.460	0.460	0.430	0.445	0.445	356,000
2025-02-27	0.460	0.465	0.450	0.455	0.455	312,000
2025-02-26	0.460	0.465	0.450	0.465	0.465	280,000
2025-02-25	0.455	0.460	0.450	0.460	0.460	388,000
2025-02-24	0.450	0.465	0.440	0.455	0.455	504,000
2025-02-21	0.455	0.460	0.445	0.450	0.450	596,000
2025-02-20	0.495	0.495	0.450	0.455	0.455	1,156,000
2025-02-19	0.495	0.495	0.480	0.495	0.495	288,000
2025-02-18	0.510	0.510	0.485	0.495	0.495	352,000
2025-02-17	0.500	0.530	0.480	0.510	0.510	688,000
2025-02-14	0.485	0.510	0.485	0.510	0.510	592,000
2025-02-13	0.490	0.510	0.470	0.485	0.485	696,000
2025-02-12	0.500	0.500	0.480	0.490	0.490	400,000
2025-02-11	0.520	0.520	0.495	0.500	0.500	468,000
2025-02-10	0.520	0.530	0.510	0.520	0.520	304,000
2025-02-07	0.530	0.530	0.495	0.520	0.520	420,000

← NewerPage 7 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.