Regina Miracle International (Holdings) Limited (2199.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 02:17PM HKT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 2.230 | 2.290 | 2.230 | 2.230 | 2.230 | 122,000 |
| 30 Apr 2024 | 2.230 | 2.230 | 2.230 | 2.230 | 2.230 | 4,000 |
| 29 Apr 2024 | 2.280 | 2.280 | 2.250 | 2.260 | 2.260 | 36,000 |
| 26 Apr 2024 | 2.280 | 2.280 | 2.230 | 2.250 | 2.250 | 30,000 |
| 25 Apr 2024 | 2.260 | 2.280 | 2.230 | 2.280 | 2.280 | 318,000 |
| 24 Apr 2024 | 2.300 | 2.300 | 2.280 | 2.300 | 2.300 | 514,000 |
| 23 Apr 2024 | 2.230 | 2.300 | 2.230 | 2.300 | 2.300 | 554,000 |
| 22 Apr 2024 | 2.250 | 2.280 | 2.230 | 2.230 | 2.230 | 61,000 |
| 19 Apr 2024 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | - |
| 18 Apr 2024 | 2.250 | 2.260 | 2.250 | 2.260 | 2.260 | 59,000 |
| 17 Apr 2024 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | - |
| 16 Apr 2024 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | - |
| 15 Apr 2024 | 2.260 | 2.340 | 2.250 | 2.250 | 2.250 | 237,000 |
| 12 Apr 2024 | 2.220 | 2.220 | 2.160 | 2.160 | 2.160 | 89,000 |
| 11 Apr 2024 | 2.210 | 2.210 | 2.210 | 2.210 | 2.210 | - |
| 10 Apr 2024 | 2.220 | 2.250 | 2.210 | 2.210 | 2.210 | 70,000 |
| 09 Apr 2024 | 2.080 | 2.260 | 2.080 | 2.250 | 2.250 | 462,000 |
| 08 Apr 2024 | 2.030 | 2.040 | 2.000 | 2.040 | 2.040 | 128,000 |
| 05 Apr 2024 | 1.970 | 1.980 | 1.970 | 1.980 | 1.980 | 3,000 |
| 03 Apr 2024 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 10,000 |
| 02 Apr 2024 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | - |
| 28 Mar 2024 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 130,000 |
| 27 Mar 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 395,000 |
| 26 Mar 2024 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | - |
| 25 Mar 2024 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | - |
| 22 Mar 2024 | 1.820 | 1.870 | 1.820 | 1.870 | 1.870 | 386,000 |
| 21 Mar 2024 | 1.890 | 1.890 | 1.840 | 1.880 | 1.880 | 20,000 |
| 20 Mar 2024 | 1.950 | 1.950 | 1.820 | 1.890 | 1.890 | 237,000 |
| 19 Mar 2024 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | - |
| 18 Mar 2024 | 1.970 | 1.990 | 1.970 | 1.990 | 1.990 | 15,000 |
| 15 Mar 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | - |
| 14 Mar 2024 | 1.960 | 2.010 | 1.960 | 2.010 | 2.010 | 36,000 |
| 13 Mar 2024 | 2.010 | 2.020 | 2.000 | 2.010 | 2.010 | 200,000 |
| 12 Mar 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | - |
| 11 Mar 2024 | 2.060 | 2.050 | 1.910 | 2.000 | 2.000 | 8,000 |
| 08 Mar 2024 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | - |
| 07 Mar 2024 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | - |
| 06 Mar 2024 | 1.900 | 2.010 | 1.900 | 2.010 | 2.010 | 16,000 |
| 05 Mar 2024 | 1.970 | 1.990 | 1.960 | 1.960 | 1.960 | 8,000 |
| 04 Mar 2024 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | - |
| 01 Mar 2024 | 2.000 | 2.000 | 1.940 | 2.000 | 2.000 | 15,000 |
| 29 Feb 2024 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | - |
| 28 Feb 2024 | 1.910 | 2.010 | 1.910 | 2.010 | 2.010 | 23,000 |
| 27 Feb 2024 | 1.900 | 2.010 | 1.900 | 2.010 | 2.010 | 7,000 |
| 26 Feb 2024 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | - |
| 23 Feb 2024 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | - |
| 22 Feb 2024 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | - |
| 21 Feb 2024 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | - |
| 20 Feb 2024 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | - |
| 19 Feb 2024 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | - |
| 16 Feb 2024 | 2.000 | 2.010 | 2.000 | 2.020 | 2.020 | 52,000 |
| 15 Feb 2024 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | - |
| 14 Feb 2024 | 1.960 | 2.050 | 1.960 | 2.040 | 2.040 | 21,000 |
| 09 Feb 2024 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | - |
| 08 Feb 2024 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | - |
| 07 Feb 2024 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | - |
| 06 Feb 2024 | 1.940 | 1.940 | 1.920 | 1.920 | 1.920 | 11,000 |
| 05 Feb 2024 | 1.850 | 1.900 | 1.850 | 1.890 | 1.890 | 33,000 |
| 02 Feb 2024 | 1.910 | 1.910 | 1.900 | 1.900 | 1.900 | 121,000 |
| 01 Feb 2024 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | - |
| 31 Jan 2024 | 2.070 | 2.070 | 1.960 | 1.960 | 1.960 | 160,000 |
| 30 Jan 2024 | 2.020 | 2.030 | 2.000 | 2.010 | 2.010 | 80,000 |
| 29 Jan 2024 | 2.090 | 2.090 | 2.090 | 2.090 | 2.090 | - |
| 26 Jan 2024 | 2.090 | 2.090 | 2.090 | 2.090 | 2.090 | - |
| 25 Jan 2024 | 2.020 | 2.090 | 2.020 | 2.090 | 2.090 | 21,000 |
| 24 Jan 2024 | 2.110 | 2.110 | 2.110 | 2.110 | 2.110 | - |
| 23 Jan 2024 | 2.110 | 2.110 | 2.110 | 2.110 | 2.110 | - |
| 22 Jan 2024 | 2.110 | 2.110 | 2.110 | 2.110 | 2.110 | - |
| 19 Jan 2024 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | - |
| 18 Jan 2024 | 2.120 | 2.150 | 2.120 | 2.150 | 2.150 | 8,000 |
| 17 Jan 2024 | 2.060 | 2.130 | 2.000 | 2.130 | 2.130 | 25,000 |
| 16 Jan 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | - |
| 15 Jan 2024 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | - |
| 12 Jan 2024 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | - |
| 11 Jan 2024 | 2.030 | 2.170 | 2.030 | 2.160 | 2.160 | 46,000 |
| 10 Jan 2024 | 2.090 | 2.090 | 2.090 | 2.090 | 2.090 | - |
| 09 Jan 2024 | 2.120 | 2.130 | 2.120 | 2.120 | 2.120 | 76,000 |
| 08 Jan 2024 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | - |
| 05 Jan 2024 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | - |
| 04 Jan 2024 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | - |
| 03 Jan 2024 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | - |
| 02 Jan 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | - |
| 29 Dec 2023 | 2.130 | 2.150 | 2.000 | 2.150 | 2.150 | 13,000 |
| 28 Dec 2023 | 2.150 | 2.150 | 2.130 | 2.130 | 2.130 | 6,000 |
| 27 Dec 2023 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 16,000 |
| 22 Dec 2023 | 2.060 | 2.060 | 2.040 | 2.050 | 2.050 | 104,000 |
| 21 Dec 2023 | 2.050 | 2.070 | 2.050 | 2.070 | 2.070 | 161,000 |
| 20 Dec 2023 | 2.010 | 2.060 | 1.970 | 2.050 | 2.050 | 206,000 |
| 19 Dec 2023 | 2.070 | 2.070 | 2.070 | 2.070 | 2.070 | - |
| 18 Dec 2023 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | - |
| 15 Dec 2023 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | - |
| 14 Dec 2023 | 2.010 | 2.080 | 2.010 | 2.080 | 2.080 | 2,000 |
| 13 Dec 2023 | 2.060 | 2.080 | 2.060 | 2.080 | 2.080 | 71,000 |
| 12 Dec 2023 | 2.080 | 2.080 | 2.070 | 2.070 | 2.070 | 171,000 |
| 11 Dec 2023 | 2.020 | 2.110 | 2.000 | 2.060 | 2.060 | 38,000 |
| 11 Dec 2023 | 0.035 Dividend | |||||
| 08 Dec 2023 | 2.150 | 2.150 | 2.150 | 2.150 | 2.115 | 8,000 |
| 07 Dec 2023 | 2.140 | 2.150 | 2.140 | 2.150 | 2.115 | 83,000 |
| 06 Dec 2023 | 2.180 | 2.180 | 2.180 | 2.180 | 2.145 | - |
| 05 Dec 2023 | 2.160 | 2.180 | 2.100 | 2.180 | 2.145 | 255,000 |
| *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.