Remegen Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 13.520 | 14.880 | 13.520 | 14.460 | 14.460 | 2,510,000 |
| 2025-02-06 | 13.300 | 13.900 | 13.080 | 13.900 | 13.900 | 1,376,746 |
| 2025-02-05 | 13.480 | 13.600 | 13.020 | 13.080 | 13.080 | 3,058,500 |
| 2025-02-04 | 13.020 | 13.700 | 13.020 | 13.500 | 13.500 | 312,000 |
| 2025-02-03 | 13.280 | 13.800 | 12.720 | 13.600 | 13.600 | 517,000 |
| 2025-01-28 | 13.600 | 13.640 | 13.240 | 13.280 | 13.280 | 79,000 |
| 2025-01-27 | 13.560 | 13.780 | 13.440 | 13.740 | 13.740 | 925,500 |
| 2025-01-24 | 13.600 | 13.820 | 13.140 | 13.500 | 13.500 | 1,055,000 |
| 2025-01-23 | 13.600 | 13.680 | 13.260 | 13.440 | 13.440 | 942,500 |
| 2025-01-22 | 13.080 | 13.500 | 12.900 | 13.440 | 13.440 | 1,549,500 |
| 2025-01-21 | 12.820 | 13.580 | 12.360 | 13.060 | 13.060 | 2,252,000 |
| 2025-01-20 | 12.360 | 13.500 | 12.360 | 12.620 | 12.620 | 3,486,500 |
| 2025-01-17 | 12.640 | 12.780 | 12.180 | 12.320 | 12.320 | 1,540,500 |
| 2025-01-16 | 12.480 | 12.820 | 12.320 | 12.640 | 12.640 | 843,000 |
| 2025-01-15 | 12.380 | 12.540 | 12.020 | 12.380 | 12.380 | 748,000 |
| 2025-01-14 | 12.200 | 12.440 | 12.120 | 12.380 | 12.380 | 816,750 |
| 2025-01-13 | 11.620 | 12.360 | 11.520 | 12.080 | 12.080 | 1,514,500 |
| 2025-01-10 | 12.180 | 12.320 | 11.620 | 11.740 | 11.740 | 1,612,500 |
| 2025-01-09 | 12.520 | 12.560 | 12.060 | 12.120 | 12.120 | 1,378,000 |
| 2025-01-08 | 13.260 | 13.260 | 12.220 | 12.500 | 12.500 | 1,948,000 |
| 2025-01-07 | 13.140 | 13.360 | 12.960 | 13.300 | 13.300 | 1,339,500 |
| 2025-01-06 | 13.320 | 13.680 | 13.000 | 13.180 | 13.180 | 1,599,000 |
| 2025-01-03 | 13.180 | 13.640 | 13.040 | 13.120 | 13.120 | 1,310,000 |
| 2025-01-02 | 14.320 | 14.320 | 13.360 | 13.480 | 13.480 | 2,102,500 |
| 2024-12-31 | 14.020 | 14.540 | 14.020 | 14.400 | 14.400 | 336,500 |
| 2024-12-30 | 14.500 | 14.800 | 14.060 | 14.260 | 14.260 | 1,362,108 |
| 2024-12-27 | 14.480 | 14.960 | 14.480 | 14.600 | 14.600 | 989,500 |
| 2024-12-24 | 14.960 | 15.020 | 14.600 | 14.820 | 14.820 | 344,000 |
| 2024-12-23 | 14.960 | 14.980 | 14.660 | 14.800 | 14.800 | 529,900 |
| 2024-12-20 | 15.460 | 15.460 | 14.700 | 14.760 | 14.760 | 2,045,307 |
| 2024-12-19 | 15.480 | 15.640 | 14.980 | 15.460 | 15.460 | 854,500 |
| 2024-12-18 | 15.720 | 16.000 | 15.520 | 15.560 | 15.560 | 646,500 |
| 2024-12-17 | 15.980 | 16.220 | 15.560 | 15.900 | 15.900 | 1,064,000 |
| 2024-12-16 | 15.980 | 16.380 | 15.580 | 16.220 | 16.220 | 1,160,500 |
| 2024-12-13 | 16.700 | 16.800 | 15.940 | 15.940 | 15.940 | 1,267,500 |
| 2024-12-12 | 16.960 | 17.300 | 16.560 | 16.820 | 16.820 | 1,200,500 |
| 2024-12-11 | 16.900 | 17.240 | 16.700 | 16.980 | 16.980 | 1,145,800 |
| 2024-12-10 | 17.520 | 18.220 | 16.740 | 16.860 | 16.860 | 1,575,000 |
| 2024-12-09 | 17.500 | 17.600 | 16.820 | 17.440 | 17.440 | 1,810,000 |
| 2024-12-06 | 16.820 | 17.420 | 16.780 | 17.160 | 17.160 | 947,000 |
| 2024-12-05 | 17.460 | 17.500 | 16.800 | 17.000 | 17.000 | 1,315,500 |
| 2024-12-04 | 18.600 | 18.760 | 17.440 | 17.460 | 17.460 | 2,312,500 |
| 2024-12-03 | 18.120 | 19.000 | 17.820 | 19.000 | 19.000 | 2,919,500 |
| 2024-12-02 | 17.600 | 18.520 | 17.300 | 18.120 | 18.120 | 1,845,000 |
| 2024-11-29 | 18.080 | 18.700 | 17.640 | 17.760 | 17.760 | 1,231,500 |
| 2024-11-28 | 17.900 | 18.400 | 17.520 | 18.080 | 18.080 | 1,102,500 |
| 2024-11-27 | 16.980 | 18.180 | 16.800 | 18.000 | 18.000 | 2,535,500 |
| 2024-11-26 | 16.800 | 17.660 | 16.600 | 17.020 | 17.020 | 1,308,500 |
| 2024-11-25 | 17.020 | 17.560 | 16.500 | 16.900 | 16.900 | 1,577,500 |
| 2024-11-22 | 18.060 | 18.280 | 16.600 | 16.740 | 16.740 | 2,348,417 |
| 2024-11-21 | 18.000 | 18.760 | 17.920 | 18.060 | 18.060 | 1,771,000 |
| 2024-11-20 | 15.980 | 18.140 | 15.980 | 18.120 | 18.120 | 3,343,000 |
| 2024-11-19 | 16.800 | 16.800 | 15.640 | 16.300 | 16.300 | 1,725,000 |
| 2024-11-18 | 17.160 | 17.320 | 15.900 | 15.920 | 15.920 | 2,302,629 |
| 2024-11-15 | 16.960 | 17.480 | 16.840 | 17.140 | 17.140 | 749,436 |
| 2024-11-14 | 17.880 | 17.880 | 16.900 | 16.940 | 16.940 | 1,738,836 |
| 2024-11-13 | 18.760 | 18.940 | 17.040 | 17.680 | 17.680 | 3,437,500 |
| 2024-11-12 | 19.300 | 19.860 | 18.280 | 19.040 | 19.040 | 2,587,220 |
| 2024-11-11 | 18.620 | 19.700 | 17.980 | 19.140 | 19.140 | 2,100,500 |
| 2024-11-08 | 18.480 | 19.460 | 18.400 | 18.620 | 18.620 | 2,629,500 |
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.