Remegen Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 83.200 | 86.750 | 81.550 | 85.650 | 85.650 | 2,061,000 |
| 2026-07-24 | 87.300 | 87.300 | 82.550 | 83.200 | 83.200 | 2,449,610 |
| 2026-07-23 | 86.650 | 88.600 | 85.150 | 87.300 | 87.300 | 2,130,582 |
| 2026-07-22 | 87.000 | 89.750 | 85.300 | 85.800 | 85.800 | 4,380,199 |
| 2026-07-21 | 83.750 | 85.800 | 80.900 | 85.200 | 85.200 | 3,880,100 |
| 2026-07-20 | 78.250 | 83.750 | 77.550 | 83.750 | 83.750 | 5,541,416 |
| 2026-07-17 | 85.600 | 85.600 | 75.200 | 76.250 | 76.250 | 6,480,300 |
| 2026-07-16 | 86.000 | 87.000 | 83.500 | 85.000 | 85.000 | 4,836,479 |
| 2026-07-15 | 82.700 | 89.000 | 82.100 | 86.000 | 86.000 | 7,630,972 |
| 2026-07-14 | 82.650 | 83.000 | 78.000 | 82.500 | 82.500 | 3,499,611 |
| 2026-07-13 | 85.300 | 85.700 | 80.500 | 81.750 | 81.750 | 4,126,290 |
| 2026-07-10 | 83.000 | 88.200 | 81.500 | 84.100 | 84.100 | 6,751,350 |
| 2026-07-09 | 83.350 | 85.950 | 81.350 | 81.950 | 81.950 | 4,935,180 |
| 2026-07-08 | 83.000 | 86.200 | 81.500 | 83.300 | 83.300 | 7,631,107 |
| 2026-07-07 | 86.800 | 88.350 | 81.200 | 81.750 | 81.750 | 6,384,155 |
| 2026-07-06 | 87.900 | 94.500 | 86.050 | 87.850 | 87.850 | 12,481,444 |
| 2026-07-03 | 83.150 | 88.550 | 82.400 | 87.800 | 87.800 | 10,094,675 |
| 2026-07-02 | 78.950 | 81.350 | 77.100 | 80.050 | 80.050 | 9,171,245 |
| 2026-06-30 | 80.000 | 81.400 | 73.450 | 74.300 | 74.300 | 9,283,318 |
| 2026-06-29 | 70.500 | 82.300 | 69.700 | 79.700 | 79.700 | 11,587,209 |
| 2026-06-26 | 71.000 | 72.500 | 67.800 | 69.650 | 69.650 | 4,665,949 |
| 2026-06-25 | 68.200 | 70.550 | 65.650 | 70.050 | 70.050 | 4,958,318 |
| 2026-06-24 | 67.800 | 72.200 | 67.000 | 68.900 | 68.900 | 6,893,290 |
| 2026-06-23 | 67.450 | 70.700 | 64.600 | 66.850 | 66.850 | 4,855,484 |
| 2026-06-22 | 67.900 | 67.900 | 63.300 | 66.750 | 66.750 | 5,553,100 |
| 2026-06-18 | 67.400 | 70.950 | 64.850 | 68.500 | 68.500 | 6,997,000 |
| 2026-06-17 | 68.600 | 69.450 | 66.650 | 67.400 | 67.400 | 3,839,600 |
| 2026-06-16 | 72.100 | 72.900 | 67.800 | 68.400 | 68.400 | 3,257,240 |
| 2026-06-15 | 75.300 | 75.500 | 72.150 | 72.150 | 72.150 | 3,655,100 |
| 2026-06-12 | 70.750 | 76.400 | 68.350 | 74.550 | 74.550 | 7,815,688 |
| 2026-06-11 | 69.800 | 70.000 | 66.750 | 69.650 | 69.650 | 3,155,073 |
| 2026-06-10 | 69.250 | 71.850 | 67.750 | 70.000 | 70.000 | 4,094,540 |
| 2026-06-09 | 70.800 | 72.900 | 66.000 | 69.250 | 69.250 | 6,855,072 |
| 2026-06-08 | 69.450 | 70.500 | 67.400 | 68.700 | 68.700 | 2,358,838 |
| 2026-06-05 | 73.750 | 75.100 | 70.250 | 70.500 | 70.500 | 3,201,889 |
| 2026-06-04 | 73.350 | 74.850 | 71.300 | 72.400 | 72.400 | 3,249,209 |
| 2026-06-03 | 76.950 | 77.050 | 72.200 | 73.350 | 73.350 | 4,405,840 |
| 2026-06-02 | 77.000 | 77.550 | 74.000 | 76.700 | 76.700 | 4,043,376 |
| 2026-06-01 | 84.800 | 86.000 | 75.550 | 78.400 | 78.400 | 8,709,588 |
| 2026-05-29 | 80.300 | 84.850 | 77.300 | 82.650 | 82.650 | 6,042,817 |
| 2026-05-28 | 83.000 | 84.150 | 78.500 | 78.950 | 78.950 | 3,357,426 |
| 2026-05-27 | 84.300 | 84.300 | 80.600 | 82.300 | 82.300 | 2,732,974 |
| 2026-05-26 | 83.400 | 85.650 | 81.300 | 83.800 | 83.800 | 3,101,635 |
| 2026-05-22 | 87.700 | 87.700 | 83.650 | 84.800 | 84.800 | 2,416,637 |
| 2026-05-21 | 87.000 | 90.700 | 85.500 | 86.250 | 86.250 | 5,261,898 |
| 2026-05-20 | 84.900 | 87.400 | 83.500 | 85.800 | 85.800 | 2,890,500 |
| 2026-05-19 | 85.800 | 87.400 | 83.600 | 84.900 | 84.900 | 3,068,278 |
| 2026-05-18 | 89.300 | 89.300 | 84.850 | 85.800 | 85.800 | 3,222,037 |
| 2026-05-15 | 89.500 | 90.450 | 87.000 | 89.350 | 89.350 | 3,533,853 |
| 2026-05-14 | 92.000 | 93.300 | 88.800 | 89.950 | 89.950 | 3,510,645 |
| 2026-05-13 | 95.100 | 95.400 | 90.250 | 92.500 | 92.500 | 3,276,550 |
| 2026-05-12 | 99.500 | 99.500 | 93.800 | 94.900 | 94.900 | 3,895,415 |
| 2026-05-11 | 97.200 | 99.750 | 92.300 | 98.350 | 98.350 | 4,026,000 |
| 2026-05-08 | 101.70 | 101.70 | 96.900 | 97.700 | 97.700 | 2,487,975 |
| 2026-05-07 | 99.550 | 103.40 | 98.550 | 101.50 | 101.50 | 3,083,826 |
| 2026-05-06 | 98.500 | 101.80 | 96.200 | 97.700 | 97.700 | 3,148,512 |
| 2026-05-05 | 98.150 | 99.950 | 94.650 | 97.200 | 97.200 | 512,500 |
| 2026-05-04 | 99.000 | 99.000 | 92.800 | 98.150 | 98.150 | 3,789,532 |
| 2026-04-30 | 100.10 | 103.50 | 98.500 | 100.60 | 100.60 | 2,830,700 |
| 2026-04-29 | 104.70 | 105.00 | 99.800 | 100.10 | 100.10 | 3,508,000 |
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.