Yahoo

Mail

Singapore markets closed

Straits Times Index
3,265.95
+1.42(+0.04%)
S&P 500
5,187.67
-0.03(-0.00%)
Dow
39,056.39
+172.13(+0.44%)
Nasdaq
16,302.76
-29.80(-0.18%)
Bitcoin USD
61,409.12
-713.18(-1.15%)
CMC Crypto 200
1,325.16
+25.07(+1.93%)

Regent Pacific Group Limited (0575.HK)

HKSE - HKSE Delayed price. Currency in HKD

Add to watchlist

0.405

+0.010

(+2.53%)

At close: 02:42PM 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
08 May 2024	0.405	0.405	0.405	0.405	0.405	21,000
07 May 2024	0.395	0.395	0.395	0.395	0.395	-
06 May 2024	0.400	0.400	0.400	0.400	0.400	-
03 May 2024	0.400	0.400	0.400	0.400	0.400	-
02 May 2024	0.400	0.400	0.400	0.400	0.400	-
30 Apr 2024	0.400	0.400	0.400	0.400	0.400	-
29 Apr 2024	0.400	0.400	0.400	0.400	0.400	-
26 Apr 2024	0.395	0.410	0.395	0.400	0.400	188,390
25 Apr 2024	0.400	0.415	0.400	0.415	0.415	25,000
24 Apr 2024	0.425	0.425	0.425	0.425	0.425	-
23 Apr 2024	0.425	0.425	0.425	0.425	0.425	-
22 Apr 2024	0.425	0.425	0.425	0.425	0.425	-
19 Apr 2024	0.425	0.425	0.425	0.425	0.425	-
18 Apr 2024	0.425	0.425	0.425	0.425	0.425	-
17 Apr 2024	0.425	0.425	0.425	0.425	0.425	-
16 Apr 2024	0.425	0.425	0.425	0.425	0.425	20,000
15 Apr 2024	0.425	0.425	0.425	0.425	0.425	-
12 Apr 2024	0.425	0.425	0.425	0.425	0.425	-
11 Apr 2024	0.500	0.500	0.410	0.430	0.430	140,000
10 Apr 2024	0.450	0.450	0.450	0.450	0.450	15,000
09 Apr 2024	0.400	0.465	0.400	0.460	0.460	96,884
08 Apr 2024	0.510	0.510	0.510	0.510	0.510	-
05 Apr 2024	0.520	0.520	0.520	0.510	0.510	10,000
03 Apr 2024	0.435	0.435	0.435	0.435	0.435	-
02 Apr 2024	0.460	0.460	0.460	0.460	0.460	10,000
28 Mar 2024	0.435	0.435	0.435	0.435	0.435	-
27 Mar 2024	0.435	0.435	0.435	0.435	0.435	31,571
26 Mar 2024	0.430	0.430	0.430	0.430	0.430	10,000
25 Mar 2024	0.430	0.430	0.430	0.430	0.430	15,000
22 Mar 2024	0.445	0.445	0.445	0.445	0.445	26,571
21 Mar 2024	0.470	0.470	0.470	0.470	0.470	-
20 Mar 2024	0.435	0.435	0.435	0.435	0.435	-
19 Mar 2024	0.435	0.435	0.435	0.435	0.435	15,000
18 Mar 2024	0.455	0.455	0.455	0.455	0.455	-
15 Mar 2024	0.455	0.455	0.455	0.455	0.455	30,000
14 Mar 2024	0.440	0.440	0.440	0.440	0.440	-
13 Mar 2024	0.440	0.440	0.440	0.440	0.440	-
12 Mar 2024	0.440	0.440	0.440	0.440	0.440	-
11 Mar 2024	0.440	0.440	0.440	0.440	0.440	-
08 Mar 2024	0.450	0.450	0.435	0.450	0.450	78,903
07 Mar 2024	0.430	0.430	0.430	0.430	0.430	-
06 Mar 2024	0.430	0.430	0.430	0.430	0.430	-
05 Mar 2024	0.415	0.430	0.415	0.430	0.430	26,000
04 Mar 2024	0.470	0.470	0.450	0.450	0.450	22,105
01 Mar 2024	0.470	0.470	0.470	0.470	0.470	-
29 Feb 2024	0.470	0.470	0.470	0.470	0.470	-
28 Feb 2024	0.470	0.470	0.470	0.470	0.470	-
27 Feb 2024	0.435	0.470	0.430	0.470	0.470	115,150
26 Feb 2024	0.500	0.500	0.500	0.500	0.500	-
23 Feb 2024	0.500	0.500	0.500	0.500	0.500	-
22 Feb 2024	0.520	0.520	0.510	0.520	0.520	126,656
21 Feb 2024	0.500	0.500	0.500	0.500	0.500	-
20 Feb 2024	0.500	0.500	0.500	0.500	0.500	30,000
19 Feb 2024	0.500	0.500	0.500	0.500	0.500	30,000
16 Feb 2024	0.465	0.465	0.460	0.465	0.465	33,500
15 Feb 2024	0.450	0.450	0.450	0.450	0.450	-
14 Feb 2024	0.445	0.445	0.445	0.445	0.445	-
09 Feb 2024	0.450	0.450	0.450	0.450	0.450	-
08 Feb 2024	0.470	0.495	0.390	0.450	0.450	163,337
07 Feb 2024	0.470	0.470	0.470	0.470	0.470	-
06 Feb 2024	0.470	0.470	0.470	0.470	0.470	-
05 Feb 2024	0.470	0.470	0.470	0.470	0.470	-
02 Feb 2024	0.470	0.470	0.470	0.470	0.470	-
01 Feb 2024	0.490	0.490	0.490	0.490	0.490	-
31 Jan 2024	0.490	0.510	0.485	0.490	0.490	93,139
30 Jan 2024	0.570	0.570	0.570	0.570	0.570	-
29 Jan 2024	0.570	0.570	0.570	0.570	0.570	-
26 Jan 2024	0.570	0.570	0.570	0.570	0.570	-
25 Jan 2024	0.570	0.570	0.570	0.570	0.570	-
24 Jan 2024	0.570	0.570	0.570	0.570	0.570	-
23 Jan 2024	0.570	0.570	0.570	0.570	0.570	-
22 Jan 2024	0.570	0.570	0.570	0.570	0.570	-
19 Jan 2024	0.570	0.570	0.570	0.570	0.570	-
18 Jan 2024	0.570	0.570	0.570	0.570	0.570	-
17 Jan 2024	0.570	0.570	0.570	0.570	0.570	40,000
16 Jan 2024	0.560	0.560	0.560	0.560	0.560	37,646
15 Jan 2024	0.590	0.590	0.590	0.590	0.590	-
12 Jan 2024	0.540	0.590	0.540	0.590	0.590	26,507
11 Jan 2024	0.580	0.580	0.580	0.580	0.580	-
10 Jan 2024	0.570	0.570	0.550	0.560	0.560	158,824
09 Jan 2024	0.640	0.640	0.640	0.640	0.640	-
08 Jan 2024	0.640	0.640	0.640	0.640	0.640	11,000
05 Jan 2024	0.620	0.620	0.620	0.620	0.620	-
04 Jan 2024	0.620	0.620	0.620	0.620	0.620	10,600
03 Jan 2024	0.700	0.700	0.700	0.700	0.700	10,000
02 Jan 2024	0.590	0.590	0.590	0.590	0.590	10,010
29 Dec 2023	0.620	0.620	0.620	0.620	0.620	-
28 Dec 2023	0.620	0.620	0.620	0.620	0.620	14,485
27 Dec 2023	0.590	0.590	0.590	0.590	0.590	-
22 Dec 2023	0.590	0.590	0.590	0.590	0.590	-
21 Dec 2023	0.590	0.590	0.590	0.590	0.590	-
20 Dec 2023	0.590	0.590	0.590	0.590	0.590	-
19 Dec 2023	0.590	0.590	0.590	0.590	0.590	-
18 Dec 2023	0.570	0.630	0.560	0.610	0.610	120,534
15 Dec 2023	0.650	0.650	0.650	0.650	0.650	-
14 Dec 2023	0.650	0.650	0.650	0.650	0.650	40,000
13 Dec 2023	0.690	0.690	0.650	0.650	0.650	40,000
12 Dec 2023	0.700	0.700	0.670	0.670	0.670	83,000
11 Dec 2023	0.700	0.700	0.700	0.700	0.700	-
08 Dec 2023	0.700	0.700	0.700	0.700	0.700	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,265.95+1.42(+0.04%)

S&P 5005,187.67-0.03(-0.00%)

Dow39,056.39+172.13(+0.44%)

Nasdaq16,302.76-29.80(-0.18%)

Bitcoin USD61,409.12-713.18(-1.15%)

CMC Crypto 2001,325.16+25.07(+1.93%)

Regent Pacific Group Limited (0575.HK)

Straits Times Index
3,265.95
+1.42(+0.04%)

S&P 500
5,187.67
-0.03(-0.00%)

Dow
39,056.39
+172.13(+0.44%)

Nasdaq
16,302.76
-29.80(-0.18%)

Bitcoin USD
61,409.12
-713.18(-1.15%)

CMC Crypto 200
1,325.16
+25.07(+1.93%)