Remegen Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 88.200 | 88.850 | 85.100 | 87.400 | 87.400 | 2,628,394 |
| 2026-01-26 | 89.800 | 90.200 | 86.700 | 88.200 | 88.200 | 2,805,201 |
| 2026-01-23 | 90.500 | 93.200 | 89.400 | 90.200 | 90.200 | 4,018,648 |
| 2026-01-22 | 95.000 | 95.000 | 89.050 | 89.650 | 89.650 | 3,597,934 |
| 2026-01-21 | 93.800 | 97.000 | 91.850 | 93.800 | 93.800 | 4,559,720 |
| 2026-01-20 | 95.300 | 95.800 | 92.000 | 94.000 | 94.000 | 4,703,814 |
| 2026-01-19 | 97.800 | 99.200 | 93.950 | 95.200 | 95.200 | 2,928,010 |
| 2026-01-16 | 95.400 | 99.250 | 94.850 | 97.800 | 97.800 | 4,175,542 |
| 2026-01-15 | 94.000 | 95.950 | 92.750 | 94.250 | 94.250 | 3,626,450 |
| 2026-01-14 | 101.10 | 101.10 | 91.100 | 93.150 | 93.150 | 10,529,730 |
| 2026-01-13 | 101.00 | 106.60 | 99.550 | 100.10 | 100.10 | 19,475,820 |
| 2026-01-12 | 94.000 | 96.000 | 90.200 | 92.800 | 92.800 | 3,228,502 |
| 2026-01-09 | 91.500 | 94.950 | 89.300 | 94.650 | 94.650 | 4,153,680 |
| 2026-01-08 | 91.700 | 95.300 | 90.250 | 92.050 | 92.050 | 3,845,167 |
| 2026-01-07 | 81.200 | 92.400 | 80.500 | 91.700 | 91.700 | 8,995,900 |
| 2026-01-06 | 79.950 | 81.550 | 78.650 | 81.200 | 81.200 | 3,160,422 |
| 2026-01-05 | 73.300 | 80.000 | 71.550 | 79.500 | 79.500 | 6,358,341 |
| 2026-01-02 | 72.100 | 74.500 | 72.100 | 73.650 | 73.650 | 601,950 |
| 2025-12-31 | 72.300 | 72.300 | 70.550 | 72.000 | 72.000 | 1,816,625 |
| 2025-12-30 | 75.500 | 75.500 | 70.200 | 72.750 | 72.750 | 5,645,726 |
| 2025-12-29 | 76.000 | 77.100 | 74.350 | 75.500 | 75.500 | 3,049,000 |
| 2025-12-24 | 77.000 | 79.150 | 75.650 | 76.000 | 76.000 | 1,381,796 |
| 2025-12-23 | 76.750 | 79.350 | 75.900 | 77.350 | 77.350 | 2,811,049 |
| 2025-12-22 | 78.500 | 78.750 | 75.700 | 76.300 | 76.300 | 2,513,833 |
| 2025-12-19 | 76.950 | 80.250 | 75.150 | 78.300 | 78.300 | 2,759,943 |
| 2025-12-18 | 77.400 | 78.150 | 75.900 | 76.700 | 76.700 | 1,335,247 |
| 2025-12-17 | 76.400 | 78.450 | 75.600 | 77.500 | 77.500 | 1,962,300 |
| 2025-12-16 | 75.800 | 78.150 | 75.000 | 76.300 | 76.300 | 3,248,766 |
| 2025-12-15 | 79.000 | 79.000 | 74.550 | 74.950 | 74.950 | 3,097,000 |
| 2025-12-12 | 79.750 | 79.950 | 76.050 | 79.000 | 79.000 | 3,162,400 |
| 2025-12-11 | 77.250 | 82.850 | 77.250 | 78.250 | 78.250 | 6,386,503 |
| 2025-12-10 | 76.800 | 77.950 | 75.250 | 77.200 | 77.200 | 3,956,468 |
| 2025-12-09 | 78.400 | 79.850 | 74.350 | 75.500 | 75.500 | 6,667,954 |
| 2025-12-08 | 89.250 | 89.250 | 77.000 | 79.250 | 79.250 | 13,299,200 |
| 2025-12-05 | 89.000 | 91.100 | 87.350 | 88.350 | 88.350 | 2,150,000 |
| 2025-12-04 | 85.550 | 90.600 | 85.500 | 89.700 | 89.700 | 3,347,500 |
| 2025-12-03 | 85.350 | 86.500 | 83.500 | 84.450 | 84.450 | 1,713,500 |
| 2025-12-02 | 88.900 | 89.900 | 85.600 | 85.700 | 85.700 | 2,704,500 |
| 2025-12-01 | 93.000 | 94.450 | 86.800 | 88.400 | 88.400 | 3,996,616 |
| 2025-11-28 | 89.350 | 95.450 | 89.350 | 92.950 | 92.950 | 4,790,516 |
| 2025-11-27 | 84.850 | 91.500 | 84.650 | 90.000 | 90.000 | 5,323,484 |
| 2025-11-26 | 81.800 | 87.000 | 80.100 | 85.300 | 85.300 | 5,941,042 |
| 2025-11-25 | 84.300 | 85.000 | 80.900 | 81.200 | 81.200 | 6,267,869 |
| 2025-11-24 | 80.600 | 85.500 | 80.600 | 83.000 | 83.000 | 15,245,204 |
| 2025-11-21 | 82.550 | 83.700 | 79.200 | 80.900 | 80.900 | 5,309,484 |
| 2025-11-20 | 84.200 | 86.600 | 81.500 | 84.950 | 84.950 | 3,788,500 |
| 2025-11-19 | 82.850 | 84.700 | 80.900 | 84.450 | 84.450 | 3,099,516 |
| 2025-11-18 | 84.500 | 87.300 | 82.700 | 83.800 | 83.800 | 3,162,844 |
| 2025-11-17 | 86.750 | 87.350 | 83.350 | 84.650 | 84.650 | 2,697,204 |
| 2025-11-14 | 83.200 | 87.000 | 82.700 | 85.450 | 85.450 | 2,802,128 |
| 2025-11-13 | 82.000 | 85.200 | 81.650 | 84.500 | 84.500 | 4,878,500 |
| 2025-11-12 | 76.000 | 82.000 | 73.250 | 80.600 | 80.600 | 7,289,604 |
| 2025-11-11 | 83.850 | 84.200 | 80.200 | 80.800 | 80.800 | 4,289,540 |
| 2025-11-10 | 84.000 | 86.000 | 81.200 | 84.150 | 84.150 | 3,683,750 |
| 2025-11-07 | 85.450 | 86.800 | 82.200 | 83.050 | 83.050 | 3,855,127 |
| 2025-11-06 | 88.500 | 88.650 | 83.250 | 86.900 | 86.900 | 5,573,662 |
| 2025-11-05 | 88.500 | 90.500 | 85.450 | 87.750 | 87.750 | 5,362,278 |
| 2025-11-04 | 91.500 | 92.400 | 89.700 | 91.000 | 91.000 | 3,449,811 |
| 2025-11-03 | 90.800 | 94.900 | 87.900 | 92.850 | 92.850 | 6,281,990 |
| 2025-10-31 | 81.500 | 92.750 | 81.500 | 90.000 | 90.000 | 9,870,702 |
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.