Regent Pacific Group Limited (0575.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 03:48PM HKT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 0.620 | 0.650 | 0.580 | 0.650 | 0.650 | 111,036 |
| 30 May 2024 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | - |
| 29 May 2024 | 0.640 | 0.640 | 0.640 | 0.640 | 0.640 | - |
| 28 May 2024 | 0.640 | 0.640 | 0.640 | 0.640 | 0.640 | 20,000 |
| 27 May 2024 | 0.610 | 0.640 | 0.610 | 0.640 | 0.640 | 40,000 |
| 24 May 2024 | 0.520 | 0.560 | 0.520 | 0.560 | 0.560 | 40,000 |
| 23 May 2024 | 0.430 | 0.550 | 0.430 | 0.490 | 0.490 | 140,500 |
| 22 May 2024 | 0.460 | 0.460 | 0.460 | 0.460 | 0.460 | 30,020 |
| 21 May 2024 | 0.430 | 0.430 | 0.430 | 0.430 | 0.430 | - |
| 20 May 2024 | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | - |
| 17 May 2024 | 0.450 | 0.450 | 0.410 | 0.415 | 0.415 | 85,000 |
| 16 May 2024 | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | - |
| 14 May 2024 | 0.405 | 0.420 | 0.405 | 0.415 | 0.415 | 61,500 |
| 13 May 2024 | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | - |
| 10 May 2024 | 0.405 | 0.405 | 0.400 | 0.405 | 0.405 | 31,500 |
| 09 May 2024 | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | - |
| 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 |
| *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.