Regal Hotels International Holdings Limited 0078
HKEX · Hong Kong SAR China · Consumer Services
HKD 0.4300-0.01 (-1.15%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 0.44 | -3.33% | HKD 0.44 | HKD 0.44 | HKD 0.43 | 166.60K |
| 2026-09-29 | HKD 0.45 | +1.12% | HKD 0.43 | HKD 0.45 | HKD 0.43 | 28.00K |
| 2026-09-28 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 8.20K |
| 2026-09-25 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 230.00K |
| 2026-09-24 | HKD 0.44 | 0.00% | HKD 0.45 | HKD 0.46 | HKD 0.44 | 16.01K |
| 2026-09-23 | HKD 0.44 | 0.00% | HKD 0.45 | HKD 0.46 | HKD 0.44 | 86.00K |
| 2026-09-22 | HKD 0.44 | 0.00% | HKD 0.45 | HKD 0.46 | HKD 0.44 | 22.00K |
| 2026-09-21 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.45 | HKD 0.44 | 64.00K |
| 2026-09-18 | HKD 0.44 | -1.11% | HKD 0.44 | HKD 0.46 | HKD 0.44 | 17.01K |
| 2026-09-17 | HKD 0.45 | +1.12% | HKD 0.45 | HKD 0.46 | HKD 0.44 | 234.20K |
| 2026-09-16 | HKD 0.44 | -1.11% | HKD 0.45 | HKD 0.45 | HKD 0.44 | 78.00K |
| 2026-09-15 | HKD 0.45 | -3.23% | HKD 0.46 | HKD 0.46 | HKD 0.45 | 157.00K |
| 2026-09-14 | HKD 0.47 | +4.49% | HKD 0.46 | HKD 0.47 | HKD 0.45 | 57.00K |
| 2026-09-11 | HKD 0.44 | -3.26% | HKD 0.45 | HKD 0.46 | HKD 0.44 | 120.00K |
| 2026-09-10 | HKD 0.46 | +2.22% | HKD 0.45 | HKD 0.46 | HKD 0.45 | 6.00K |
| 2026-09-09 | HKD 0.45 | +1.12% | HKD 0.44 | HKD 0.47 | HKD 0.44 | 212.40K |
| 2026-09-08 | HKD 0.44 | +1.14% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 2.00K |
| 2026-09-07 | HKD 0.44 | -2.22% | HKD 0.44 | HKD 0.46 | HKD 0.44 | 77.79K |
| 2026-09-04 | HKD 0.45 | -1.10% | HKD 0.46 | HKD 0.46 | HKD 0.45 | 99.71K |
| 2026-09-03 | HKD 0.46 | -2.15% | HKD 0.46 | HKD 0.46 | HKD 0.44 | 190.00K |
| 2026-09-02 | HKD 0.47 | -2.11% | HKD 0.47 | HKD 0.47 | HKD 0.46 | 90.00K |
| 2026-09-01 | HKD 0.47 | +1.06% | HKD 0.47 | HKD 0.48 | HKD 0.47 | 344.00K |
| 2026-08-31 | HKD 0.47 | +4.44% | HKD 0.46 | HKD 0.47 | HKD 0.46 | 238.00K |
| 2026-08-28 | HKD 0.45 | +5.88% | HKD 0.44 | HKD 0.46 | HKD 0.43 | 376.00K |
| 2026-08-27 | HKD 0.43 | -1.16% | HKD 0.43 | HKD 0.44 | HKD 0.42 | 402.80K |
| 2026-08-26 | HKD 0.43 | 0.00% | HKD 0.41 | HKD 0.44 | HKD 0.41 | 111.20K |
| 2026-08-25 | HKD 0.43 | +4.88% | HKD 0.42 | HKD 0.43 | HKD 0.41 | 88.00K |
| 2026-08-24 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.43 | HKD 0.41 | 362.00K |
| 2026-08-21 | HKD 0.41 | -1.20% | HKD 0.43 | HKD 0.43 | HKD 0.41 | 221.00K |
| 2026-08-20 | HKD 0.41 | +2.47% | HKD 0.41 | HKD 0.41 | HKD 0.38 | 160.00K |
| 2026-08-19 | HKD 0.41 | -2.41% | HKD 0.41 | HKD 0.43 | HKD 0.40 | 145.20K |
| 2026-08-18 | HKD 0.41 | -4.60% | HKD 0.43 | HKD 0.43 | HKD 0.41 | 126.00K |
| 2026-08-17 | HKD 0.44 | +3.57% | HKD 0.43 | HKD 0.44 | HKD 0.43 | 35.00K |
| 2026-08-14 | HKD 0.42 | -1.18% | HKD 0.42 | HKD 0.43 | HKD 0.42 | 28.40K |
| 2026-08-13 | HKD 0.43 | +1.19% | HKD 0.43 | HKD 0.43 | HKD 0.41 | 38.00K |
| 2026-08-12 | HKD 0.42 | +1.20% | HKD 0.41 | HKD 0.42 | HKD 0.41 | 36.00K |
| 2026-08-11 | HKD 0.41 | -1.19% | HKD 0.41 | HKD 0.43 | HKD 0.41 | 74.00K |
| 2026-08-10 | HKD 0.42 | +1.20% | HKD 0.41 | HKD 0.43 | HKD 0.41 | 60.00K |
| 2026-08-07 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.42 | HKD 0.40 | 32.00K |
| 2026-08-06 | HKD 0.41 | -2.35% | HKD 0.41 | HKD 0.42 | HKD 0.41 | 84.00K |
| 2026-08-05 | HKD 0.43 | -1.16% | HKD 0.42 | HKD 0.43 | HKD 0.41 | 62.35K |
| 2026-08-04 | HKD 0.43 | +4.88% | HKD 0.41 | HKD 0.43 | HKD 0.41 | 148.00K |
| 2026-08-03 | HKD 0.41 | -2.38% | HKD 0.41 | HKD 0.42 | HKD 0.41 | 236.00K |
| 2026-07-31 | HKD 0.42 | +5.00% | HKD 0.41 | HKD 0.43 | HKD 0.40 | 358.00K |
| 2026-07-30 | HKD 0.40 | -2.44% | HKD 0.40 | HKD 0.44 | HKD 0.39 | 343.20K |
| 2026-07-29 | HKD 0.41 | +3.80% | HKD 0.40 | HKD 0.41 | HKD 0.39 | 447.00K |
| 2026-07-28 | HKD 0.40 | -1.25% | HKD 0.40 | HKD 0.41 | HKD 0.39 | 210.00K |
| 2026-07-27 | HKD 0.40 | +3.90% | HKD 0.38 | HKD 0.40 | HKD 0.38 | 298.00K |
| 2026-07-24 | HKD 0.38 | -3.75% | HKD 0.40 | HKD 0.40 | HKD 0.38 | 264.00K |
| 2026-07-23 | HKD 0.40 | +1.27% | HKD 0.38 | HKD 0.40 | HKD 0.38 | 60.00K |
| 2026-07-22 | HKD 0.40 | +3.95% | HKD 0.40 | HKD 0.40 | HKD 0.38 | 516.00K |
| 2026-07-21 | HKD 0.38 | -3.80% | HKD 0.40 | HKD 0.40 | HKD 0.37 | 38.00K |
| 2026-07-20 | HKD 0.40 | 0.00% | HKD 0.39 | HKD 0.40 | HKD 0.39 | 150.00K |
| 2026-07-17 | HKD 0.40 | +2.60% | HKD 0.40 | HKD 0.40 | HKD 0.38 | 293.30K |
| 2026-07-16 | HKD 0.38 | -2.53% | HKD 0.38 | HKD 0.40 | HKD 0.37 | 945.00K |
| 2026-07-15 | HKD 0.40 | +2.60% | HKD 0.37 | HKD 0.40 | HKD 0.37 | 748.00K |
| 2026-07-14 | HKD 0.38 | +1.32% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 160.00K |
| 2026-07-13 | HKD 0.38 | -8.43% | HKD 0.40 | HKD 0.40 | HKD 0.38 | 810.00K |
| 2026-07-10 | HKD 0.41 | +5.06% | HKD 0.41 | HKD 0.41 | HKD 0.38 | 320.00K |
| 2026-07-09 | HKD 0.40 | +3.95% | HKD 0.40 | HKD 0.41 | HKD 0.38 | 870.00K |
| 2026-07-08 | HKD 0.38 | -1.30% | HKD 0.38 | HKD 0.41 | HKD 0.37 | 351.72K |
| 2026-07-07 | HKD 0.38 | +2.67% | HKD 0.38 | HKD 0.40 | HKD 0.36 | 384.54K |
| 2026-07-06 | HKD 0.38 | -3.85% | HKD 0.38 | HKD 0.39 | HKD 0.38 | 178.00K |
| 2026-07-03 | HKD 0.39 | +2.63% | HKD 0.35 | HKD 0.39 | HKD 0.35 | 710.00K |
| 2026-07-02 | HKD 0.38 | -5.00% | HKD 0.40 | HKD 0.40 | HKD 0.38 | 1.08M |
| 2026-06-30 | HKD 0.40 | -2.44% | HKD 0.41 | HKD 0.41 | HKD 0.40 | 362.00K |
| 2026-06-29 | HKD 0.41 | -2.38% | HKD 0.43 | HKD 0.43 | HKD 0.41 | 346.10K |
| 2026-06-26 | HKD 0.42 | -3.45% | HKD 0.43 | HKD 0.43 | HKD 0.41 | 260.42K |
| 2026-06-25 | HKD 0.44 | +2.35% | HKD 0.43 | HKD 0.44 | HKD 0.42 | 291.00K |
| 2026-06-24 | HKD 0.43 | -5.56% | HKD 0.43 | HKD 0.45 | HKD 0.43 | 74.00K |
| 2026-06-23 | HKD 0.45 | -1.10% | HKD 0.45 | HKD 0.45 | HKD 0.44 | 630.00K |
| 2026-06-22 | HKD 0.46 | -1.09% | HKD 0.46 | HKD 0.47 | HKD 0.45 | 420.00K |
| 2026-06-18 | HKD 0.46 | -1.08% | HKD 0.47 | HKD 0.47 | HKD 0.46 | 192.00K |
| 2026-06-17 | HKD 0.47 | -2.11% | HKD 0.48 | HKD 0.50 | HKD 0.47 | 164.00K |
| 2026-06-16 | HKD 0.47 | -4.04% | HKD 0.50 | HKD 0.50 | HKD 0.47 | 174.00K |
| 2026-06-15 | HKD 0.50 | +1.02% | HKD 0.48 | HKD 0.50 | HKD 0.48 | 278.45K |
| 2026-06-12 | HKD 0.49 | 0.00% | HKD 0.49 | HKD 0.53 | HKD 0.49 | 528.00K |
| 2026-06-11 | HKD 0.49 | -2.00% | HKD 0.49 | HKD 0.49 | HKD 0.47 | 158.00K |
| 2026-06-10 | HKD 0.50 | 0.00% | HKD 0.51 | HKD 0.51 | HKD 0.48 | 312.00K |
| 2026-06-09 | HKD 0.50 | 0.00% | HKD 0.51 | HKD 0.51 | HKD 0.50 | 247.00K |
| 2026-06-08 | HKD 0.50 | -1.96% | HKD 0.51 | HKD 0.51 | HKD 0.50 | 120.00K |
| 2026-06-05 | HKD 0.51 | -1.92% | HKD 0.53 | HKD 0.53 | HKD 0.51 | 80.00K |
| 2026-06-04 | HKD 0.52 | 0.00% | HKD 0.54 | HKD 0.54 | HKD 0.51 | 90.00K |
| 2026-06-03 | HKD 0.52 | -3.70% | HKD 0.54 | HKD 0.53 | HKD 0.52 | 406.00K |
| 2026-06-02 | HKD 0.54 | +1.89% | HKD 0.54 | HKD 0.54 | HKD 0.53 | 56.00K |
| 2026-06-01 | HKD 0.53 | -1.85% | HKD 0.54 | HKD 0.54 | HKD 0.52 | 764.00K |
| 2026-05-29 | HKD 0.54 | +3.85% | HKD 0.52 | HKD 0.54 | HKD 0.52 | 106.00K |
| 2026-05-28 | HKD 0.52 | -1.89% | HKD 0.51 | HKD 0.53 | HKD 0.51 | 76.00K |
| 2026-05-27 | HKD 0.53 | -1.85% | HKD 0.53 | HKD 0.53 | HKD 0.52 | 236.00K |
| 2026-05-26 | HKD 0.54 | 0.00% | HKD 0.53 | HKD 0.54 | HKD 0.53 | 68.40K |