Rego Interactive Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	0.540	0.540	0.520	0.540	0.540	388,000
2025-02-05	0.495	0.540	0.490	0.540	0.540	594,000
2025-02-04	0.530	0.530	0.470	0.500	0.500	1,832,000
2025-02-03	0.610	0.620	0.480	0.530	0.530	2,220,000
2025-01-28	0.610	0.610	0.610	0.610	0.610	408,000
2025-01-27	0.610	0.610	0.590	0.610	0.610	1,096,000
2025-01-24	0.650	0.650	0.600	0.610	0.610	672,000
2025-01-23	0.660	0.670	0.630	0.650	0.650	412,000
2025-01-22	0.640	0.690	0.640	0.660	0.660	512,000
2025-01-21	0.640	0.650	0.610	0.640	0.640	716,000
2025-01-20	0.650	0.660	0.590	0.650	0.650	1,248,000
2025-01-17	0.670	0.680	0.640	0.650	0.650	140,000
2025-01-16	0.680	0.690	0.650	0.660	0.660	212,000
2025-01-15	0.690	0.690	0.640	0.680	0.680	380,000
2025-01-14	0.720	0.730	0.630	0.690	0.690	808,000
2025-01-13	0.770	0.780	0.710	0.720	0.720	580,000
2025-01-10	0.780	0.780	0.770	0.770	0.770	372,000
2025-01-09	0.770	0.780	0.740	0.780	0.780	916,000
2025-01-08	0.780	0.800	0.750	0.770	0.770	516,000
2025-01-07	0.850	0.850	0.770	0.800	0.800	1,332,000
2025-01-06	0.830	0.860	0.800	0.860	0.860	908,000
2025-01-03	0.850	0.860	0.790	0.840	0.840	1,272,000
2025-01-02	0.910	0.920	0.830	0.860	0.860	1,332,000
2024-12-31	0.920	0.920	0.920	0.920	0.920	4,384,000
2024-12-30	0.800	0.840	0.780	0.840	0.840	3,236,000
2024-12-27	0.790	0.800	0.780	0.800	0.800	3,148,000
2024-12-24	0.790	0.790	0.790	0.790	0.790	1,332,000
2024-12-23	0.780	0.810	0.760	0.800	0.800	1,276,000
2024-12-20	0.810	0.830	0.750	0.780	0.780	2,684,000
2024-12-19	0.810	0.830	0.800	0.810	0.810	1,404,000
2024-12-18	0.790	0.830	0.770	0.800	0.800	1,704,000
2024-12-17	0.930	0.930	0.770	0.790	0.790	21,143,914
2024-12-16	0.890	0.930	0.890	0.930	0.930	2,180,000
2024-12-13	0.890	0.940	0.860	0.890	0.890	7,776,000
2024-12-12	0.950	0.960	0.890	0.890	0.890	2,484,000
2024-12-11	0.970	0.980	0.930	0.940	0.940	2,424,000
2024-12-10	0.970	0.980	0.950	0.970	0.970	3,026,000
2024-12-09	0.950	0.980	0.920	0.960	0.960	3,562,000
2024-12-06	0.930	0.960	0.900	0.950	0.950	2,934,000
2024-12-05	0.880	0.950	0.850	0.940	0.940	3,960,000
2024-12-04	0.870	0.900	0.860	0.880	0.880	3,768,000
2024-12-03	0.800	0.880	0.790	0.880	0.880	4,812,000
2024-12-02	0.880	0.880	0.790	0.810	0.810	6,812,000
2024-11-29	0.880	0.900	0.860	0.900	0.900	4,824,000
2024-11-28	0.900	0.940	0.870	0.890	0.890	4,594,000
2024-11-27	0.880	0.910	0.820	0.910	0.910	4,272,000
2024-11-26	0.830	0.910	0.820	0.910	0.910	5,960,000
2024-11-25	0.720	0.860	0.720	0.830	0.830	6,660,000
2024-11-22	0.820	0.820	0.730	0.730	0.730	4,544,000
2024-11-21	0.830	0.870	0.750	0.820	0.820	7,392,000
2024-11-20	0.870	0.880	0.790	0.830	0.830	6,996,000
2024-11-19	0.890	0.910	0.790	0.870	0.870	8,604,000
2024-11-18	0.770	0.910	0.730	0.910	0.910	13,848,000
2024-11-15	0.710	0.820	0.690	0.780	0.780	12,750,000
2024-11-14	0.710	0.740	0.690	0.710	0.710	3,966,000
2024-11-13	0.720	0.750	0.680	0.710	0.710	2,060,000
2024-11-12	0.700	0.770	0.690	0.720	0.720	3,996,000
2024-11-11	0.630	0.720	0.610	0.710	0.710	6,900,000
2024-11-08	0.650	0.670	0.630	0.630	0.630	4,240,000
2024-11-07	0.650	0.690	0.620	0.650	0.650	3,492,000

← NewerPage 8 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.