Rego Interactive Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.590	0.660	0.590	0.650	0.650	4,728,000
2024-11-05	0.630	0.630	0.590	0.590	0.590	3,152,000
2024-11-04	0.620	0.660	0.610	0.620	0.620	3,812,000
2024-11-01	0.600	0.630	0.580	0.620	0.620	3,248,000
2024-10-31	0.610	0.650	0.590	0.600	0.600	3,964,000
2024-10-30	0.650	0.660	0.590	0.610	0.610	4,748,000
2024-10-29	0.620	0.660	0.620	0.640	0.640	932,000
2024-10-28	0.650	0.680	0.580	0.620	0.620	4,848,000
2024-10-25	0.610	0.710	0.580	0.640	0.640	5,936,000
2024-10-24	0.610	0.620	0.570	0.610	0.610	2,288,000
2024-10-23	0.630	0.630	0.610	0.610	0.610	4,064,000
2024-10-22	0.600	0.640	0.550	0.620	0.620	1,736,000
2024-10-21	0.650	0.650	0.580	0.580	0.580	2,628,000
2024-10-18	0.750	0.750	0.630	0.670	0.670	6,592,000
2024-10-17	0.640	0.740	0.630	0.740	0.740	12,194,000
2024-10-16	0.610	0.650	0.550	0.640	0.640	6,588,000
2024-10-15	0.590	0.630	0.550	0.610	0.610	6,604,000
2024-10-14	0.570	0.600	0.500	0.570	0.570	10,784,000
2024-10-10	0.460	0.600	0.440	0.600	0.600	9,472,000
2024-10-09	0.475	0.475	0.410	0.460	0.460	1,292,000
2024-10-08	0.495	0.495	0.405	0.465	0.465	2,528,000
2024-10-07	0.540	0.550	0.480	0.500	0.500	1,478,000
2024-10-04	0.570	0.570	0.510	0.520	0.520	2,408,000
2024-10-03	0.590	0.590	0.520	0.570	0.570	3,248,000
2024-10-02	0.620	0.640	0.520	0.600	0.600	2,508,000
2024-09-30	0.570	0.650	0.540	0.620	0.620	2,296,000
2024-09-27	0.475	0.580	0.475	0.570	0.570	2,734,000
2024-09-26	0.420	0.465	0.420	0.465	0.465	1,488,000
2024-09-25	0.415	0.465	0.410	0.440	0.440	5,584,000
2024-09-24	0.425	0.430	0.405	0.410	0.410	560,000
2024-09-23	0.405	0.410	0.405	0.405	0.405	20,208,000
2024-09-20	0.410	0.420	0.410	0.410	0.410	68,000
2024-09-19	0.410	0.420	0.410	0.410	0.410	288,000
2024-09-17	0.390	0.410	0.390	0.410	0.410	192,000
2024-09-16	0.390	0.390	0.390	0.390	0.390	0
2024-09-13	0.395	0.400	0.385	0.390	0.390	52,000
2024-09-12	0.390	0.395	0.390	0.395	0.395	48,000
2024-09-11	0.390	0.395	0.390	0.390	0.390	516,000
2024-09-10	0.390	0.390	0.390	0.390	0.390	164,000
2024-09-09	0.390	0.400	0.390	0.395	0.395	64,000
2024-09-05	0.390	0.405	0.390	0.395	0.395	72,000
2024-09-04	0.400	0.405	0.400	0.405	0.405	16,000
2024-09-03	0.400	0.400	0.400	0.400	0.400	48,000
2024-09-02	0.405	0.410	0.405	0.410	0.410	92,000
2024-08-30	0.400	0.405	0.400	0.405	0.405	32,000
2024-08-29	0.405	0.405	0.395	0.400	0.400	368,000
2024-08-28	0.420	0.420	0.420	0.420	0.420	0
2024-08-27	0.420	0.420	0.420	0.420	0.420	360,000
2024-08-26	0.400	0.410	0.400	0.410	0.410	48,000
2024-08-23	0.415	0.415	0.400	0.400	0.400	14,000
2024-08-22	0.405	0.405	0.405	0.405	0.405	1,404,000
2024-08-21	0.410	0.410	0.405	0.405	0.405	240,000
2024-08-20	0.410	0.415	0.405	0.415	0.415	468,000
2024-08-19	0.415	0.420	0.410	0.410	0.410	204,000
2024-08-16	0.420	0.420	0.415	0.415	0.415	228,000
2024-08-15	0.415	0.415	0.415	0.415	0.415	624,000
2024-08-14	0.415	0.425	0.410	0.425	0.425	612,000
2024-08-13	0.425	0.435	0.410	0.425	0.425	4,040,000
2024-08-12	0.405	0.440	0.400	0.435	0.435	1,108,000
2024-08-09	0.415	0.415	0.390	0.395	0.395	832,000

← NewerPage 9 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.