Singapore markets closed
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,183.64 -4.03 (-0.08%) Dow
39,076.84 +20.45 (+0.05%) Nasdaq
16,253.90 -48.86 (-0.30%) Bitcoin USD
60,916.24 -1,021.89 (-1.65%) CMC Crypto 200
1,323.92 +23.82 (+1.83%)
Regal Hotels International Holdings Limited (0078.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 2.570 | 2.600 | 2.570 | 2.600 | 2.600 | 34,000 |
| 08 May 2024 | 2.610 | 2.680 | 2.610 | 2.680 | 2.680 | 6,000 |
| 07 May 2024 | 2.510 | 2.680 | 2.480 | 2.680 | 2.680 | 72,000 |
| 06 May 2024 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 2,220 |
| 03 May 2024 | 2.480 | 2.480 | 2.440 | 2.480 | 2.480 | 16,000 |
| 02 May 2024 | 2.430 | 2.480 | 2.430 | 2.480 | 2.480 | 40,419 |
| 30 Apr 2024 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | - |
| 29 Apr 2024 | 2.450 | 2.480 | 2.450 | 2.480 | 2.480 | 30,441 |
| 26 Apr 2024 | 2.440 | 2.480 | 2.440 | 2.470 | 2.470 | 73,000 |
| 25 Apr 2024 | 2.450 | 2.480 | 2.440 | 2.480 | 2.480 | 15,640 |
| 24 Apr 2024 | 2.440 | 2.490 | 2.440 | 2.490 | 2.490 | 5,200 |
| 23 Apr 2024 | 2.440 | 2.500 | 2.430 | 2.500 | 2.500 | 18,000 |
| 22 Apr 2024 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | - |
| 19 Apr 2024 | 2.420 | 2.500 | 2.420 | 2.500 | 2.500 | 17,000 |
| 18 Apr 2024 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | - |
| 17 Apr 2024 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | - |
| 16 Apr 2024 | 2.490 | 2.500 | 2.490 | 2.500 | 2.500 | 12,000 |
| 15 Apr 2024 | 2.430 | 2.500 | 2.430 | 2.500 | 2.500 | 59,000 |
| 12 Apr 2024 | 2.430 | 2.520 | 2.420 | 2.520 | 2.520 | 15,000 |
| 11 Apr 2024 | 2.520 | 2.530 | 2.520 | 2.530 | 2.530 | 14,000 |
| 10 Apr 2024 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | - |
| 09 Apr 2024 | 2.580 | 2.580 | 2.520 | 2.520 | 2.520 | 26,222 |
| 08 Apr 2024 | 2.520 | 2.580 | 2.500 | 2.580 | 2.580 | 24,505 |
| 05 Apr 2024 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | - |
| 03 Apr 2024 | 2.640 | 2.650 | 2.640 | 2.650 | 2.650 | 6,768 |
| 02 Apr 2024 | 2.580 | 2.580 | 2.580 | 2.580 | 2.580 | - |
| 28 Mar 2024 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | - |
| 27 Mar 2024 | 2.620 | 2.650 | 2.600 | 2.650 | 2.650 | 10,000 |
| 26 Mar 2024 | 2.670 | 2.840 | 2.560 | 2.660 | 2.660 | 376,000 |
| 25 Mar 2024 | 2.650 | 2.690 | 2.600 | 2.690 | 2.690 | 34,000 |
| 22 Mar 2024 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | - |
| 21 Mar 2024 | 2.530 | 2.890 | 2.530 | 2.700 | 2.700 | 1,372,400 |
| 20 Mar 2024 | 2.530 | 2.540 | 2.530 | 2.540 | 2.540 | 10,000 |
| 19 Mar 2024 | 2.500 | 2.540 | 2.490 | 2.540 | 2.540 | 44,000 |
| 18 Mar 2024 | 2.500 | 2.540 | 2.490 | 2.540 | 2.540 | 38,000 |
| 15 Mar 2024 | 2.540 | 2.540 | 2.540 | 2.540 | 2.540 | 5,299 |
| 14 Mar 2024 | 2.540 | 2.540 | 2.540 | 2.540 | 2.540 | - |
| 13 Mar 2024 | 2.540 | 2.540 | 2.540 | 2.540 | 2.540 | - |
| 12 Mar 2024 | 2.510 | 2.540 | 2.510 | 2.540 | 2.540 | 18,000 |
| 11 Mar 2024 | 2.510 | 2.530 | 2.480 | 2.530 | 2.530 | 154,010 |
| 08 Mar 2024 | 2.520 | 2.560 | 2.490 | 2.560 | 2.560 | 442,382 |
| 07 Mar 2024 | 2.560 | 2.570 | 2.540 | 2.540 | 2.540 | 234,000 |
| 06 Mar 2024 | 2.570 | 2.620 | 2.570 | 2.620 | 2.620 | 40,400 |
| 05 Mar 2024 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 12,000 |
| 04 Mar 2024 | 2.530 | 2.620 | 2.490 | 2.610 | 2.610 | 89,626 |
| 01 Mar 2024 | 2.540 | 2.640 | 2.530 | 2.640 | 2.640 | 230,000 |
| 29 Feb 2024 | 2.600 | 2.600 | 2.490 | 2.590 | 2.590 | 218,000 |
| 28 Feb 2024 | 2.560 | 2.730 | 2.420 | 2.620 | 2.620 | 798,817 |
| 27 Feb 2024 | 2.600 | 2.600 | 2.560 | 2.600 | 2.600 | 41,000 |
| 26 Feb 2024 | 2.660 | 2.660 | 2.630 | 2.650 | 2.650 | 180,000 |
| 23 Feb 2024 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 12,000 |
| 22 Feb 2024 | 2.860 | 2.860 | 2.750 | 2.780 | 2.780 | 62,000 |
| 21 Feb 2024 | 2.920 | 3.050 | 2.870 | 2.880 | 2.880 | 296,000 |
| 20 Feb 2024 | 2.890 | 2.890 | 2.880 | 2.890 | 2.890 | 14,000 |
| 19 Feb 2024 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | - |
| 16 Feb 2024 | 2.930 | 2.950 | 2.900 | 2.940 | 2.940 | 102,000 |
| 15 Feb 2024 | 2.920 | 2.990 | 2.910 | 2.980 | 2.980 | 26,042 |
| 14 Feb 2024 | 3.000 | 3.070 | 2.840 | 2.970 | 2.970 | 169,000 |
| 09 Feb 2024 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | - |
| 08 Feb 2024 | 3.040 | 3.040 | 2.880 | 2.900 | 2.900 | 218,000 |
| 07 Feb 2024 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 2,000 |
| 06 Feb 2024 | 2.870 | 2.930 | 2.860 | 2.890 | 2.890 | 14,000 |
| 05 Feb 2024 | 2.880 | 2.930 | 2.860 | 2.930 | 2.930 | 45,675 |
| 02 Feb 2024 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 4,011 |
| 01 Feb 2024 | 2.980 | 2.990 | 2.890 | 2.900 | 2.900 | 114,000 |
| 31 Jan 2024 | 2.890 | 2.940 | 2.870 | 2.940 | 2.940 | 67,000 |
| 30 Jan 2024 | 2.880 | 2.940 | 2.870 | 2.940 | 2.940 | 32,000 |
| 29 Jan 2024 | 2.870 | 2.980 | 2.860 | 2.980 | 2.980 | 34,000 |
| 26 Jan 2024 | 2.920 | 2.990 | 2.870 | 2.950 | 2.950 | 120,000 |
| 25 Jan 2024 | 2.890 | 2.900 | 2.890 | 2.900 | 2.900 | 12,000 |
| 24 Jan 2024 | 2.860 | 2.890 | 2.840 | 2.890 | 2.890 | 20,000 |
| 23 Jan 2024 | 2.860 | 3.150 | 2.840 | 2.880 | 2.880 | 688,000 |
| 22 Jan 2024 | 2.850 | 2.860 | 2.800 | 2.800 | 2.800 | 38,700 |
| 19 Jan 2024 | 3.000 | 3.110 | 2.880 | 2.900 | 2.900 | 426,000 |
| 18 Jan 2024 | 2.870 | 2.880 | 2.830 | 2.880 | 2.880 | 22,000 |
| 17 Jan 2024 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | - |
| 16 Jan 2024 | 2.860 | 2.860 | 2.850 | 2.850 | 2.850 | 8,000 |
| 15 Jan 2024 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | - |
| 12 Jan 2024 | 2.840 | 2.880 | 2.840 | 2.870 | 2.870 | 32,000 |
| 11 Jan 2024 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 6,000 |
| 10 Jan 2024 | 2.840 | 2.880 | 2.830 | 2.880 | 2.880 | 38,856 |
| 09 Jan 2024 | 2.920 | 2.920 | 2.840 | 2.900 | 2.900 | 16,200 |
| 08 Jan 2024 | 2.810 | 2.880 | 2.780 | 2.880 | 2.880 | 28,000 |
| 05 Jan 2024 | 2.830 | 2.880 | 2.800 | 2.880 | 2.880 | 40,200 |
| 04 Jan 2024 | 2.870 | 2.880 | 2.850 | 2.880 | 2.880 | 14,000 |
| 03 Jan 2024 | 2.880 | 2.920 | 2.880 | 2.920 | 2.920 | 32,000 |
| 02 Jan 2024 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | 10,000 |
| 29 Dec 2023 | 2.890 | 2.890 | 2.810 | 2.880 | 2.880 | 36,000 |
| 28 Dec 2023 | 2.800 | 2.870 | 2.790 | 2.870 | 2.870 | 29,000 |
| 27 Dec 2023 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | - |
| 22 Dec 2023 | 2.810 | 2.850 | 2.770 | 2.840 | 2.840 | 64,000 |
| 21 Dec 2023 | 2.740 | 2.800 | 2.710 | 2.800 | 2.800 | 57,246 |
| 20 Dec 2023 | 2.780 | 2.790 | 2.710 | 2.790 | 2.790 | 73,320 |
| 19 Dec 2023 | 2.720 | 2.780 | 2.710 | 2.780 | 2.780 | 11,800 |
| 18 Dec 2023 | 2.750 | 2.790 | 2.740 | 2.750 | 2.750 | 26,000 |
| 15 Dec 2023 | 2.780 | 2.820 | 2.710 | 2.790 | 2.790 | 60,000 |
| 14 Dec 2023 | 2.780 | 2.820 | 2.770 | 2.820 | 2.820 | 26,000 |
| 13 Dec 2023 | 2.770 | 2.850 | 2.760 | 2.850 | 2.850 | 45,000 |
| 12 Dec 2023 | 2.860 | 2.870 | 2.830 | 2.870 | 2.870 | 14,000 |
| 11 Dec 2023 | 2.760 | 2.800 | 2.730 | 2.800 | 2.800 | 48,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.