Remegen Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 57.950 | 59.650 | 57.650 | 59.150 | 59.150 | 5,642,282 |
| 2025-08-01 | 60.250 | 62.400 | 58.000 | 58.650 | 58.650 | 9,389,742 |
| 2025-07-31 | 64.500 | 65.150 | 59.600 | 60.300 | 60.300 | 14,218,800 |
| 2025-07-30 | 69.000 | 69.750 | 63.600 | 64.700 | 64.700 | 11,980,500 |
| 2025-07-29 | 69.750 | 72.000 | 68.700 | 70.000 | 70.000 | 10,044,600 |
| 2025-07-28 | 67.000 | 69.350 | 65.700 | 68.900 | 68.900 | 7,877,066 |
| 2025-07-25 | 68.500 | 69.350 | 66.300 | 66.950 | 66.950 | 4,402,500 |
| 2025-07-24 | 66.700 | 68.400 | 65.000 | 68.400 | 68.400 | 8,281,900 |
| 2025-07-23 | 66.300 | 68.000 | 64.600 | 66.500 | 66.500 | 7,955,900 |
| 2025-07-22 | 69.000 | 72.300 | 65.400 | 66.150 | 66.150 | 11,392,800 |
| 2025-07-21 | 70.500 | 71.200 | 67.650 | 69.800 | 69.800 | 6,003,900 |
| 2025-07-18 | 70.900 | 74.700 | 69.600 | 70.750 | 70.750 | 12,627,516 |
| 2025-07-17 | 68.800 | 70.750 | 67.850 | 68.950 | 68.950 | 7,323,503 |
| 2025-07-16 | 69.100 | 73.200 | 68.500 | 68.600 | 68.600 | 10,037,350 |
| 2025-07-15 | 63.900 | 70.300 | 63.000 | 69.800 | 69.800 | 14,748,720 |
| 2025-07-14 | 64.050 | 64.950 | 61.350 | 63.950 | 63.950 | 7,750,046 |
| 2025-07-11 | 63.500 | 65.250 | 60.550 | 63.200 | 63.200 | 10,489,000 |
| 2025-07-10 | 66.500 | 66.500 | 63.050 | 63.950 | 63.950 | 7,268,400 |
| 2025-07-09 | 66.950 | 68.500 | 64.350 | 65.300 | 65.300 | 8,591,420 |
| 2025-07-08 | 69.000 | 69.500 | 65.200 | 68.000 | 68.000 | 11,970,990 |
| 2025-07-07 | 67.800 | 68.150 | 62.600 | 64.500 | 64.500 | 12,911,020 |
| 2025-07-04 | 60.600 | 69.650 | 60.600 | 67.800 | 67.800 | 24,640,368 |
| 2025-07-03 | 55.000 | 59.450 | 54.900 | 58.950 | 58.950 | 15,091,800 |
| 2025-07-02 | 58.000 | 58.800 | 54.450 | 55.250 | 55.250 | 14,114,760 |
| 2025-06-30 | 56.500 | 57.400 | 53.900 | 54.450 | 54.450 | 9,497,400 |
| 2025-06-27 | 58.150 | 59.000 | 53.650 | 55.550 | 55.550 | 19,989,238 |
| 2025-06-26 | 57.150 | 60.200 | 50.050 | 59.200 | 59.200 | 48,201,498 |
| 2025-06-25 | 64.350 | 70.100 | 63.900 | 67.050 | 67.050 | 16,657,704 |
| 2025-06-24 | 55.650 | 64.600 | 55.550 | 64.500 | 64.500 | 22,456,767 |
| 2025-06-23 | 51.850 | 56.850 | 50.400 | 55.500 | 55.500 | 16,413,530 |
| 2025-06-20 | 49.500 | 52.000 | 49.400 | 52.000 | 52.000 | 7,968,720 |
| 2025-06-19 | 51.900 | 53.950 | 48.550 | 49.900 | 49.900 | 8,419,500 |
| 2025-06-18 | 50.500 | 51.800 | 49.750 | 51.650 | 51.650 | 7,508,330 |
| 2025-06-17 | 54.900 | 55.650 | 49.200 | 50.300 | 50.300 | 12,337,908 |
| 2025-06-16 | 54.800 | 56.450 | 52.650 | 54.200 | 54.200 | 13,391,500 |
| 2025-06-13 | 57.750 | 57.850 | 51.650 | 53.550 | 53.550 | 18,006,000 |
| 2025-06-12 | 48.100 | 60.450 | 48.100 | 57.650 | 57.650 | 28,842,756 |
| 2025-06-11 | 48.500 | 50.550 | 47.300 | 48.000 | 48.000 | 8,872,231 |
| 2025-06-10 | 46.800 | 48.350 | 45.050 | 47.950 | 47.950 | 13,910,005 |
| 2025-06-09 | 46.050 | 47.550 | 44.050 | 46.200 | 46.200 | 11,365,452 |
| 2025-06-06 | 46.500 | 48.400 | 45.700 | 46.000 | 46.000 | 8,163,940 |
| 2025-06-05 | 50.000 | 50.000 | 46.500 | 47.300 | 47.300 | 6,688,946 |
| 2025-06-04 | 51.200 | 51.600 | 48.800 | 49.400 | 49.400 | 8,946,500 |
| 2025-06-03 | 48.200 | 51.800 | 48.150 | 50.550 | 50.550 | 11,223,552 |
| 2025-06-02 | 47.000 | 47.950 | 45.900 | 47.700 | 47.700 | 1,871,424 |
| 2025-05-30 | 47.100 | 48.350 | 45.950 | 48.200 | 48.200 | 11,666,812 |
| 2025-05-29 | 45.200 | 47.400 | 45.150 | 46.350 | 46.350 | 11,425,000 |
| 2025-05-28 | 47.050 | 47.050 | 43.850 | 45.550 | 45.550 | 8,451,500 |
| 2025-05-27 | 45.300 | 49.250 | 44.950 | 46.300 | 46.300 | 15,397,200 |
| 2025-05-26 | 50.500 | 51.700 | 45.850 | 46.000 | 46.000 | 13,756,714 |
| 2025-05-23 | 51.900 | 52.950 | 50.400 | 51.200 | 51.200 | 12,762,620 |
| 2025-05-22 | 44.950 | 49.500 | 44.100 | 49.450 | 49.450 | 14,430,806 |
| 2025-05-21 | 47.000 | 48.900 | 46.000 | 46.900 | 46.900 | 7,650,000 |
| 2025-05-20 | 41.500 | 48.600 | 41.350 | 47.000 | 47.000 | 25,322,313 |
| 2025-05-19 | 40.000 | 40.850 | 39.250 | 40.450 | 40.450 | 5,415,109 |
| 2025-05-16 | 41.500 | 42.450 | 40.000 | 40.300 | 40.300 | 5,638,000 |
| 2025-05-15 | 41.500 | 42.500 | 40.550 | 41.200 | 41.200 | 3,716,500 |
| 2025-05-14 | 39.700 | 41.550 | 39.150 | 41.350 | 41.350 | 6,643,000 |
| 2025-05-13 | 39.300 | 40.950 | 38.650 | 39.200 | 39.200 | 12,268,800 |
| 2025-05-12 | 36.000 | 39.200 | 35.150 | 37.450 | 37.450 | 9,396,630 |
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.