Regal Hotels International Holdings Limited - 0078.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.53	0.54	0.54	0.54	0.53	1.1M
August 15, 2025	0.54	0.52	0.52	0.54	0.52	704,000
August 14, 2025	0.55	0.54	0.54	0.55	0.54	400,000
August 13, 2025	0.53	0.56	0.56	0.57	0.53	714,000
August 12, 2025	0.53	0.56	0.56	0.56	0.53	166,000
August 11, 2025	0.53	0.55	0.55	0.56	0.52	704,000
August 08, 2025	0.56	0.55	0.55	0.56	0.54	346,000
August 07, 2025	0.54	0.57	0.57	0.57	0.52	910,000
August 06, 2025	0.53	0.54	0.54	0.54	0.53	72,000
August 05, 2025	0.53	0.54	0.54	0.54	0.52	688,000
August 04, 2025	0.54	0.54	0.54	0.54	0.52	76,000
August 01, 2025	0.53	0.54	0.54	0.54	0.53	132,000
July 31, 2025	0.53	0.53	0.53	0.54	0.52	358,000
July 30, 2025	0.55	0.53	0.53	0.55	0.51	1.69M
July 29, 2025	0.57	0.55	0.55	0.58	0.5	2.77M
July 28, 2025	0.58	0.57	0.57	0.58	0.57	920,000
July 25, 2025	0.59	0.58	0.58	0.59	0.58	245,200
July 24, 2025	0.59	0.59	0.59	0.59	0.58	580,708
July 23, 2025	0.59	0.6	0.6	0.62	0.58	603,300
July 22, 2025	0.59	0.59	0.59	0.6	0.58	912,600
July 21, 2025	0.61	0.59	0.59	0.61	0.59	791,500
July 18, 2025	0.61	0.61	0.61	0.63	0.61	376,200
July 17, 2025	0.62	0.61	0.61	0.62	0.61	79,200
July 16, 2025	0.62	0.61	0.61	0.62	0.6	560,171
July 15, 2025	0.63	0.62	0.62	0.63	0.61	685,000
July 14, 2025	0.64	0.64	0.64	0.64	0.63	438,000
July 11, 2025	0.64	0.65	0.65	0.65	0.63	746,000
July 10, 2025	0.62	0.64	0.64	0.64	0.62	428,200
July 09, 2025	0.62	0.62	0.62	0.63	0.62	667,200
July 08, 2025	0.63	0.64	0.64	0.64	0.62	912,000
July 07, 2025	0.65	0.65	0.65	0.65	0.63	354,000
July 04, 2025	0.65	0.65	0.65	0.67	0.65	419,200
July 03, 2025	0.65	0.65	0.65	0.7	0.64	5M
July 02, 2025	0.63	0.65	0.65	0.68	0.63	2.51M
June 30, 2025	0.63	0.62	0.62	0.64	0.6	867,000
June 27, 2025	0.66	0.63	0.63	0.66	0.61	698,000
June 26, 2025	0.61	0.64	0.64	0.65	0.59	1.22M
June 25, 2025	0.58	0.61	0.61	0.61	0.57	893,000
June 24, 2025	0.58	0.58	0.58	0.59	0.57	670,000
June 23, 2025	0.58	0.58	0.58	0.58	0.55	1.38M
June 20, 2025	0.63	0.58	0.58	0.64	0.58	2.41M
June 19, 2025	0.64	0.64	0.64	0.64	0.62	428,000
June 18, 2025	0.64	0.65	0.65	0.65	0.62	248,400
June 17, 2025	0.65	0.66	0.66	0.66	0.64	368,000
June 16, 2025	0.65	0.66	0.66	0.66	0.64	222,000
June 13, 2025	0.66	0.66	0.66	0.66	0.65	877,200
June 12, 2025	0.69	0.67	0.67	0.75	0.66	4.4M
June 11, 2025	0.66	0.68	0.68	0.68	0.64	1.02M
June 10, 2025	0.7	0.66	0.66	0.7	0.66	888,000
June 09, 2025	0.71	0.71	0.71	0.73	0.67	3.04M
June 06, 2025	0.64	0.7	0.7	0.73	0.63	8.67M
June 05, 2025	0.64	0.63	0.63	0.65	0.61	1.56M
June 04, 2025	0.55	0.62	0.62	0.64	0.54	3.76M
June 03, 2025	0.55	0.56	0.56	0.57	0.54	782,228
June 02, 2025	0.57	0.57	0.57	0.57	0.55	564,000
May 30, 2025	0.59	0.57	0.57	0.6	0.55	3.83M
May 29, 2025	0.51	0.58	0.58	0.61	0.5	12.42M
May 28, 2025	0.48	0.51	0.51	0.53	0.48	1.06M
May 27, 2025	0.49	0.48	0.48	0.5	0.48	246,000
May 26, 2025	0.46	0.48	0.48	0.51	0.46	922,000

Regal Hotels International Holdings Limited (0078.HK) HKSE