Rego Interactive Co., Ltd. 2422
HKEX · Hong Kong SAR China · Commercial Services
HKD 2.13+0.10 (+5.19%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 2.13 | +5.19% | HKD 2.03 | HKD 2.20 | HKD 2.01 | 2.15M |
| 2026-09-29 | HKD 2.03 | +5.47% | HKD 1.92 | HKD 2.03 | HKD 1.92 | 72.00K |
| 2026-09-28 | HKD 1.92 | -7.91% | HKD 1.99 | HKD 2.00 | HKD 1.92 | 280.00K |
| 2026-09-25 | HKD 2.09 | 0.00% | HKD 2.09 | HKD 2.09 | HKD 2.09 | 0 |
| 2026-09-24 | HKD 2.09 | -0.24% | HKD 2.09 | HKD 2.14 | HKD 2.00 | 1.20M |
| 2026-09-23 | HKD 2.09 | -3.91% | HKD 2.15 | HKD 2.20 | HKD 2.09 | 252.00K |
| 2026-09-22 | HKD 2.17 | +1.40% | HKD 2.11 | HKD 2.23 | HKD 2.08 | 2.57M |
| 2026-09-21 | HKD 2.14 | +2.14% | HKD 2.10 | HKD 2.20 | HKD 2.10 | 708.00K |
| 2026-09-18 | HKD 2.10 | +5.00% | HKD 2.09 | HKD 2.10 | HKD 1.98 | 1.78M |
| 2026-09-17 | HKD 2.00 | +0.76% | HKD 1.99 | HKD 2.02 | HKD 1.98 | 856.00K |
| 2026-09-16 | HKD 1.99 | +1.02% | HKD 1.97 | HKD 2.02 | HKD 1.97 | 28.00K |
| 2026-09-15 | HKD 1.97 | -1.01% | HKD 1.98 | HKD 2.08 | HKD 1.97 | 532.00K |
| 2026-09-14 | HKD 1.99 | -8.10% | HKD 2.02 | HKD 2.04 | HKD 1.96 | 232.00K |
| 2026-09-11 | HKD 2.16 | +9.64% | HKD 2.03 | HKD 2.17 | HKD 2.01 | 468.00K |
| 2026-09-10 | HKD 1.97 | -1.50% | HKD 1.95 | HKD 1.98 | HKD 1.92 | 360.00K |
| 2026-09-09 | HKD 2.00 | +3.90% | HKD 1.96 | HKD 2.01 | HKD 1.96 | 188.00K |
| 2026-09-08 | HKD 1.92 | -3.99% | HKD 2.02 | HKD 2.02 | HKD 1.90 | 484.00K |
| 2026-09-07 | HKD 2.01 | -4.52% | HKD 2.18 | HKD 2.25 | HKD 1.95 | 740.00K |
| 2026-09-04 | HKD 2.10 | +7.97% | HKD 1.93 | HKD 2.22 | HKD 1.93 | 1.37M |
| 2026-09-03 | HKD 1.95 | +0.52% | HKD 1.85 | HKD 1.99 | HKD 1.85 | 312.00K |
| 2026-09-02 | HKD 1.93 | -3.01% | HKD 1.96 | HKD 1.99 | HKD 1.88 | 436.00K |
| 2026-09-01 | HKD 2.00 | +10.22% | HKD 1.89 | HKD 2.00 | HKD 1.88 | 940.00K |
| 2026-08-31 | HKD 1.81 | -27.60% | HKD 2.30 | HKD 2.30 | HKD 1.81 | 3.46M |
| 2026-08-28 | HKD 2.50 | -0.79% | HKD 2.54 | HKD 2.54 | HKD 2.00 | 3.64M |
| 2026-08-27 | HKD 2.52 | +4.13% | HKD 2.50 | HKD 2.55 | HKD 2.20 | 2.38M |
| 2026-08-26 | HKD 2.42 | +16.35% | HKD 2.18 | HKD 2.49 | HKD 2.18 | 1.18M |
| 2026-08-25 | HKD 2.08 | +6.39% | HKD 1.99 | HKD 2.19 | HKD 1.88 | 2.14M |
| 2026-08-24 | HKD 1.96 | +14.33% | HKD 1.66 | HKD 1.96 | HKD 1.57 | 15.24M |
| 2026-08-21 | HKD 1.71 | -25.65% | HKD 2.26 | HKD 2.31 | HKD 1.34 | 7.33M |
| 2026-08-20 | HKD 2.30 | -7.82% | HKD 2.50 | HKD 2.52 | HKD 2.20 | 1.77M |
| 2026-08-19 | HKD 2.49 | -9.11% | HKD 2.74 | HKD 2.79 | HKD 2.49 | 1.26M |
| 2026-08-18 | HKD 2.74 | -8.65% | HKD 3.00 | HKD 3.00 | HKD 2.64 | 1.07M |
| 2026-08-17 | HKD 3.01 | -3.06% | HKD 3.10 | HKD 3.10 | HKD 2.98 | 340.00K |
| 2026-08-14 | HKD 3.10 | -1.43% | HKD 3.11 | HKD 3.15 | HKD 2.99 | 548.00K |
| 2026-08-13 | HKD 3.14 | -1.10% | HKD 3.19 | HKD 3.20 | HKD 3.05 | 460.00K |
| 2026-08-12 | HKD 3.18 | +8.16% | HKD 2.93 | HKD 3.18 | HKD 2.80 | 948.00K |
| 2026-08-11 | HKD 2.94 | -1.67% | HKD 3.04 | HKD 3.07 | HKD 2.84 | 792.00K |
| 2026-08-10 | HKD 2.99 | +4.73% | HKD 2.83 | HKD 3.02 | HKD 2.79 | 692.00K |
| 2026-08-07 | HKD 2.86 | -3.55% | HKD 3.04 | HKD 3.04 | HKD 2.81 | 692.00K |
| 2026-08-06 | HKD 2.96 | -10.98% | HKD 3.22 | HKD 3.37 | HKD 2.89 | 4.21M |
| 2026-08-05 | HKD 3.33 | -2.21% | HKD 3.40 | HKD 3.48 | HKD 3.15 | 1.40M |
| 2026-08-04 | HKD 3.40 | +19.51% | HKD 2.87 | HKD 3.40 | HKD 2.88 | 3.90M |
| 2026-08-03 | HKD 2.85 | +4.98% | HKD 2.75 | HKD 2.88 | HKD 2.71 | 1.76M |
| 2026-07-31 | HKD 2.71 | +21.52% | HKD 2.30 | HKD 2.76 | HKD 2.23 | 6.08M |
| 2026-07-30 | HKD 2.23 | -0.89% | HKD 2.22 | HKD 2.26 | HKD 2.17 | 716.00K |
| 2026-07-29 | HKD 2.25 | -1.32% | HKD 2.29 | HKD 2.30 | HKD 2.18 | 832.00K |
| 2026-07-28 | HKD 2.28 | +1.79% | HKD 2.33 | HKD 2.35 | HKD 2.19 | 1.97M |
| 2026-07-27 | HKD 2.24 | +9.80% | HKD 2.04 | HKD 2.28 | HKD 1.94 | 2.68M |
| 2026-07-24 | HKD 2.04 | -1.92% | HKD 2.09 | HKD 2.11 | HKD 2.02 | 408.00K |
| 2026-07-23 | HKD 2.08 | -2.35% | HKD 2.12 | HKD 2.15 | HKD 1.96 | 1.38M |
| 2026-07-22 | HKD 2.13 | +3.40% | HKD 2.14 | HKD 2.19 | HKD 2.06 | 908.00K |
| 2026-07-21 | HKD 2.06 | -1.44% | HKD 2.29 | HKD 2.29 | HKD 2.00 | 768.00K |
| 2026-07-20 | HKD 2.09 | -6.28% | HKD 2.29 | HKD 2.32 | HKD 2.00 | 2.32M |
| 2026-07-17 | HKD 2.23 | -1.76% | HKD 2.28 | HKD 2.36 | HKD 2.20 | 1.52M |
| 2026-07-16 | HKD 2.27 | 0.00% | HKD 2.20 | HKD 2.29 | HKD 2.12 | 584.00K |
| 2026-07-15 | HKD 2.27 | +5.58% | HKD 2.19 | HKD 2.30 | HKD 2.05 | 1.41M |
| 2026-07-14 | HKD 2.15 | +16.22% | HKD 1.94 | HKD 2.29 | HKD 1.90 | 12.47M |
| 2026-07-13 | HKD 1.85 | +7.56% | HKD 1.80 | HKD 1.95 | HKD 1.80 | 692.00K |
| 2026-07-10 | HKD 1.72 | +4.24% | HKD 1.80 | HKD 1.95 | HKD 1.59 | 1.62M |
| 2026-07-09 | HKD 1.65 | -0.60% | HKD 1.66 | HKD 1.67 | HKD 1.61 | 756.00K |
| 2026-07-08 | HKD 1.66 | +3.75% | HKD 1.71 | HKD 1.75 | HKD 1.42 | 3.09M |
| 2026-07-07 | HKD 1.60 | -17.95% | HKD 1.92 | HKD 2.07 | HKD 1.60 | 3.96M |
| 2026-07-06 | HKD 1.95 | +8.33% | HKD 1.89 | HKD 2.20 | HKD 1.89 | 5.24M |
| 2026-07-03 | HKD 1.80 | +1.12% | HKD 1.74 | HKD 1.88 | HKD 1.73 | 784.00K |
| 2026-07-02 | HKD 1.78 | +4.09% | HKD 1.72 | HKD 1.78 | HKD 1.71 | 2.46M |
| 2026-06-30 | HKD 1.71 | -3.39% | HKD 1.77 | HKD 1.77 | HKD 1.71 | 624.00K |
| 2026-06-29 | HKD 1.77 | -3.28% | HKD 1.81 | HKD 1.82 | HKD 1.77 | 224.00K |
| 2026-06-26 | HKD 1.83 | 0.00% | HKD 1.77 | HKD 1.83 | HKD 1.77 | 200.00K |
| 2026-06-25 | HKD 1.83 | +5.17% | HKD 1.70 | HKD 1.83 | HKD 1.70 | 392.00K |
| 2026-06-24 | HKD 1.74 | +3.57% | HKD 1.68 | HKD 1.74 | HKD 1.68 | 236.00K |
| 2026-06-23 | HKD 1.68 | -7.18% | HKD 1.76 | HKD 1.78 | HKD 1.67 | 612.00K |
| 2026-06-22 | HKD 1.81 | +1.12% | HKD 1.79 | HKD 1.83 | HKD 1.73 | 776.00K |
| 2026-06-18 | HKD 1.79 | +0.56% | HKD 1.77 | HKD 1.84 | HKD 1.71 | 636.00K |
| 2026-06-17 | HKD 1.78 | +0.56% | HKD 1.77 | HKD 1.80 | HKD 1.77 | 276.00K |
| 2026-06-16 | HKD 1.77 | -1.12% | HKD 1.80 | HKD 1.81 | HKD 1.77 | 388.00K |
| 2026-06-15 | HKD 1.79 | -3.76% | HKD 1.86 | HKD 1.86 | HKD 1.79 | 328.00K |
| 2026-06-12 | HKD 1.86 | -1.06% | HKD 1.98 | HKD 1.97 | HKD 1.83 | 1.04M |
| 2026-06-11 | HKD 1.88 | +5.62% | HKD 1.80 | HKD 1.88 | HKD 1.73 | 850.00K |
| 2026-06-10 | HKD 1.78 | -1.11% | HKD 1.79 | HKD 1.96 | HKD 1.69 | 2.24M |
| 2026-06-09 | HKD 1.80 | +6.51% | HKD 1.68 | HKD 1.89 | HKD 1.68 | 2.10M |
| 2026-06-08 | HKD 1.69 | -10.11% | HKD 1.88 | HKD 1.88 | HKD 1.63 | 1.81M |
| 2026-06-05 | HKD 1.88 | +2.73% | HKD 1.85 | HKD 2.00 | HKD 1.80 | 3.56M |
| 2026-06-04 | HKD 1.83 | +4.57% | HKD 1.83 | HKD 1.93 | HKD 1.75 | 2.03M |
| 2026-06-03 | HKD 1.75 | -2.78% | HKD 1.80 | HKD 1.94 | HKD 1.65 | 2.52M |
| 2026-06-02 | HKD 1.80 | +13.21% | HKD 1.66 | HKD 1.80 | HKD 1.66 | 1.36M |
| 2026-06-01 | HKD 1.59 | +26.19% | HKD 1.26 | HKD 1.76 | HKD 1.23 | 3.48M |
| 2026-05-29 | HKD 1.26 | +5.88% | HKD 1.19 | HKD 1.34 | HKD 1.19 | 460.00K |
| 2026-05-28 | HKD 1.19 | 0.00% | HKD 1.19 | HKD 1.19 | HKD 1.17 | 190.00K |
| 2026-05-27 | HKD 1.19 | +3.48% | HKD 1.16 | HKD 1.19 | HKD 1.16 | 188.00K |
| 2026-05-26 | HKD 1.15 | -7.26% | HKD 1.23 | HKD 1.23 | HKD 1.09 | 304.00K |