Remegen Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 19.300 | 19.300 | 17.620 | 18.480 | 18.480 | 2,764,000 |
| 2024-11-06 | 19.360 | 20.300 | 18.780 | 19.300 | 19.300 | 2,473,500 |
| 2024-11-05 | 19.240 | 19.580 | 18.700 | 19.360 | 19.360 | 2,804,000 |
| 2024-11-04 | 19.500 | 20.000 | 18.700 | 19.400 | 19.400 | 6,006,000 |
| 2024-11-01 | 17.040 | 19.800 | 16.800 | 19.300 | 19.300 | 13,260,500 |
| 2024-10-31 | 16.560 | 17.500 | 16.000 | 16.840 | 16.840 | 6,997,832 |
| 2024-10-30 | 14.700 | 17.140 | 14.440 | 16.480 | 16.480 | 13,094,432 |
| 2024-10-29 | 14.660 | 14.800 | 14.280 | 14.440 | 14.440 | 2,120,000 |
| 2024-10-28 | 14.380 | 14.680 | 14.120 | 14.360 | 14.360 | 1,837,000 |
| 2024-10-25 | 14.600 | 14.800 | 14.000 | 14.300 | 14.300 | 4,731,576 |
| 2024-10-24 | 15.200 | 15.200 | 14.280 | 14.380 | 14.380 | 2,656,500 |
| 2024-10-23 | 14.960 | 15.120 | 14.460 | 15.000 | 15.000 | 2,074,300 |
| 2024-10-22 | 14.860 | 15.200 | 14.520 | 14.800 | 14.800 | 2,584,000 |
| 2024-10-21 | 15.600 | 16.000 | 14.700 | 14.740 | 14.740 | 2,885,500 |
| 2024-10-18 | 14.560 | 16.220 | 14.320 | 15.540 | 15.540 | 4,181,500 |
| 2024-10-17 | 15.720 | 15.920 | 14.440 | 14.560 | 14.560 | 1,729,452 |
| 2024-10-16 | 14.240 | 15.460 | 14.240 | 15.000 | 15.000 | 2,350,500 |
| 2024-10-15 | 14.920 | 15.180 | 14.540 | 15.000 | 15.000 | 3,152,000 |
| 2024-10-14 | 14.980 | 15.640 | 14.300 | 14.920 | 14.920 | 4,649,000 |
| 2024-10-10 | 15.640 | 16.300 | 15.280 | 15.920 | 15.920 | 4,702,500 |
| 2024-10-09 | 17.520 | 17.520 | 14.120 | 15.140 | 15.140 | 9,950,020 |
| 2024-10-08 | 22.000 | 22.700 | 16.980 | 17.020 | 17.020 | 12,489,500 |
| 2024-10-07 | 20.800 | 22.200 | 20.400 | 21.750 | 21.750 | 3,712,500 |
| 2024-10-04 | 18.000 | 20.400 | 16.880 | 20.200 | 20.200 | 3,653,000 |
| 2024-10-03 | 19.020 | 19.060 | 16.420 | 17.740 | 17.740 | 1,978,780 |
| 2024-10-02 | 18.000 | 19.220 | 17.640 | 18.840 | 18.840 | 4,132,000 |
| 2024-09-30 | 16.540 | 17.960 | 15.840 | 17.100 | 17.100 | 9,511,500 |
| 2024-09-27 | 13.480 | 16.380 | 13.480 | 15.460 | 15.460 | 8,447,500 |
| 2024-09-26 | 11.960 | 13.260 | 11.700 | 13.240 | 13.240 | 3,172,500 |
| 2024-09-25 | 11.680 | 12.440 | 11.680 | 11.960 | 11.960 | 3,157,500 |
| 2024-09-24 | 10.860 | 11.500 | 10.660 | 11.460 | 11.460 | 3,004,000 |
| 2024-09-23 | 10.800 | 11.360 | 10.500 | 10.620 | 10.620 | 4,292,000 |
| 2024-09-20 | 11.580 | 11.680 | 10.580 | 10.720 | 10.720 | 5,568,500 |
| 2024-09-19 | 12.000 | 12.440 | 11.380 | 11.480 | 11.480 | 3,233,000 |
| 2024-09-17 | 11.380 | 11.760 | 10.560 | 11.660 | 11.660 | 1,213,000 |
| 2024-09-16 | 12.900 | 12.900 | 10.200 | 11.540 | 11.540 | 2,609,500 |
| 2024-09-13 | 12.640 | 13.240 | 12.440 | 12.900 | 12.900 | 2,918,500 |
| 2024-09-12 | 12.720 | 13.260 | 12.480 | 12.640 | 12.640 | 1,837,000 |
| 2024-09-11 | 12.180 | 12.800 | 12.080 | 12.700 | 12.700 | 2,637,500 |
| 2024-09-10 | 12.280 | 12.480 | 11.920 | 12.100 | 12.100 | 1,944,890 |
| 2024-09-09 | 12.140 | 12.460 | 11.920 | 12.460 | 12.460 | 1,814,500 |
| 2024-09-05 | 12.200 | 12.620 | 12.180 | 12.460 | 12.460 | 1,353,000 |
| 2024-09-04 | 12.140 | 12.480 | 12.040 | 12.160 | 12.160 | 1,324,500 |
| 2024-09-03 | 11.940 | 12.640 | 11.940 | 12.280 | 12.280 | 1,279,000 |
| 2024-09-02 | 12.460 | 12.560 | 11.700 | 12.000 | 12.000 | 2,124,500 |
| 2024-08-30 | 12.100 | 12.640 | 12.100 | 12.460 | 12.460 | 3,836,500 |
| 2024-08-29 | 11.700 | 12.440 | 11.260 | 12.260 | 12.260 | 2,515,000 |
| 2024-08-28 | 12.400 | 12.400 | 11.660 | 11.760 | 11.760 | 1,165,500 |
| 2024-08-27 | 12.440 | 12.500 | 12.120 | 12.120 | 12.120 | 1,153,500 |
| 2024-08-26 | 12.280 | 12.620 | 11.960 | 12.380 | 12.380 | 1,777,000 |
| 2024-08-23 | 12.520 | 12.580 | 11.720 | 11.920 | 11.920 | 3,092,500 |
| 2024-08-22 | 13.940 | 14.100 | 12.420 | 12.500 | 12.500 | 6,113,500 |
| 2024-08-21 | 14.100 | 14.280 | 13.900 | 14.020 | 14.020 | 930,500 |
| 2024-08-20 | 14.740 | 14.940 | 14.020 | 14.100 | 14.100 | 1,783,000 |
| 2024-08-19 | 14.480 | 15.180 | 14.440 | 14.540 | 14.540 | 1,332,500 |
| 2024-08-16 | 14.380 | 14.660 | 13.920 | 14.480 | 14.480 | 1,322,000 |
| 2024-08-15 | 14.080 | 14.760 | 13.960 | 14.300 | 14.300 | 1,329,000 |
| 2024-08-14 | 14.560 | 14.560 | 13.680 | 14.000 | 14.000 | 1,177,500 |
| 2024-08-13 | 14.400 | 14.580 | 13.960 | 14.240 | 14.240 | 1,494,000 |
| 2024-08-12 | 14.260 | 14.960 | 14.100 | 14.380 | 14.380 | 1,560,000 |
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.