Rego Interactive Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	2.095	2.245	2.035	2.160	2.160	2,864,000
2026-10-16	2.030	2.150	1.970	2.080	2.080	2,028,000
2026-10-15	1.900	2.070	1.865	2.050	2.050	2,700,000
2026-10-14	1.795	1.860	1.760	1.855	1.855	400,000
2026-10-13	1.690	1.820	1.690	1.795	1.795	132,000
2026-10-12	1.705	1.820	1.705	1.750	1.750	128,000
2026-10-09	1.785	1.975	1.645	1.800	1.800	992,000
2026-10-08	1.935	1.960	1.620	1.775	1.775	2,360,000
2026-10-07	1.960	2.115	1.900	1.955	1.955	696,000
2026-10-06	2.020	2.110	1.950	2.095	2.095	104,000
2026-10-05	2.075	2.185	2.070	2.070	2.070	44,000
2026-10-02	2.130	2.145	2.070	2.070	2.070	84,000
2026-09-30	2.025	2.205	2.010	2.130	2.130	2,152,000
2026-09-29	1.920	2.025	1.920	2.025	2.025	72,000
2026-09-28	1.985	1.995	1.920	1.920	1.920	280,000
2026-09-25	2.085	2.085	2.085	2.085	2.085	0
2026-09-24	2.090	2.145	2.000	2.085	2.085	1,200,000
2026-09-23	2.150	2.200	2.090	2.090	2.090	252,000
2026-09-22	2.105	2.235	2.080	2.175	2.175	2,572,000
2026-09-21	2.100	2.205	2.100	2.145	2.145	708,000
2026-09-18	2.090	2.100	1.980	2.100	2.100	1,784,000
2026-09-17	1.985	2.020	1.980	2.000	2.000	856,000
2026-09-16	1.965	2.015	1.965	1.985	1.985	28,000
2026-09-15	1.980	2.075	1.965	1.965	1.965	532,000
2026-09-14	2.015	2.040	1.955	1.985	1.985	232,000
2026-09-11	2.030	2.170	2.005	2.160	2.160	468,000
2026-09-10	1.950	1.980	1.920	1.970	1.970	360,000
2026-09-09	1.960	2.005	1.955	2.000	2.000	188,000
2026-09-08	2.020	2.020	1.900	1.925	1.925	484,000
2026-09-07	2.185	2.250	1.950	2.005	2.005	740,000
2026-09-04	1.930	2.220	1.930	2.100	2.100	1,372,000
2026-09-03	1.850	1.990	1.850	1.945	1.945	312,000
2026-09-02	1.960	1.985	1.880	1.935	1.935	436,000
2026-09-01	1.890	2.000	1.880	1.995	1.995	940,000
2026-08-31	2.300	2.300	1.810	1.810	1.810	3,460,000
2026-08-28	2.535	2.535	2.000	2.500	2.500	3,636,000
2026-08-27	2.500	2.550	2.200	2.520	2.520	2,380,000
2026-08-26	2.180	2.490	2.180	2.420	2.420	1,180,000
2026-08-25	1.985	2.195	1.880	2.080	2.080	2,140,000
2026-08-24	1.660	1.955	1.565	1.955	1.955	15,240,000
2026-08-21	2.255	2.310	1.335	1.710	1.710	7,332,000
2026-08-20	2.500	2.515	2.200	2.300	2.300	1,772,000
2026-08-19	2.745	2.790	2.495	2.495	2.495	1,260,000
2026-08-18	3.000	3.000	2.645	2.745	2.745	1,072,000
2026-08-17	3.100	3.100	2.980	3.005	3.005	340,000
2026-08-14	3.110	3.150	2.990	3.100	3.100	548,000
2026-08-13	3.190	3.205	3.050	3.145	3.145	460,000
2026-08-12	2.930	3.180	2.800	3.180	3.180	948,000
2026-08-11	3.040	3.070	2.840	2.940	2.940	792,000
2026-08-10	2.825	3.015	2.790	2.990	2.990	692,000
2026-08-07	3.040	3.040	2.805	2.855	2.855	692,000
2026-08-06	3.225	3.365	2.890	2.960	2.960	4,212,000
2026-08-05	3.400	3.480	3.150	3.325	3.325	1,400,000
2026-08-04	2.890	3.400	2.880	3.400	3.400	3,904,000
2026-08-03	2.750	2.880	2.715	2.845	2.845	1,760,000
2026-07-31	2.300	2.760	2.230	2.710	2.710	6,080,000
2026-07-30	2.220	2.260	2.170	2.230	2.230	716,000
2026-07-29	2.290	2.300	2.180	2.250	2.250	832,000
2026-07-28	2.330	2.350	2.190	2.280	2.280	1,972,000
2026-07-27	2.040	2.280	1.940	2.240	2.240	2,680,000

Page 1 of 3 · 125 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.