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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.58	0.58	0.58	0.61	0.57	1.18M
December 03, 2025	0.6	0.57	0.57	0.65	0.56	2.73M
December 02, 2025	0.55	0.56	0.56	0.61	0.55	2.45M
December 01, 2025	0.54	0.56	0.56	0.56	0.53	3.39M
November 28, 2025	0.56	0.55	0.55	0.58	0.54	4.56M
November 27, 2025	0.59	0.58	0.58	0.59	0.56	58,000
November 26, 2025	0.58	0.59	0.59	0.59	0.57	124,000
November 25, 2025	0.58	0.57	0.57	0.58	0.57	42,200
November 24, 2025	0.58	0.58	0.58	0.58	0.58	0
November 21, 2025	0.58	0.58	0.58	0.58	0.57	413,000
November 20, 2025	0.6	0.6	0.6	0.6	0.6	0
November 19, 2025	0.59	0.6	0.6	0.6	0.58	148,000
November 18, 2025	0.58	0.59	0.59	0.59	0.58	226,000
November 17, 2025	0.59	0.59	0.59	0.6	0.58	137,000
November 14, 2025	0.59	0.61	0.61	0.61	0.58	692,000
November 13, 2025	0.58	0.6	0.6	0.6	0.58	150,000
November 12, 2025	0.59	0.58	0.58	0.59	0.58	508,240
November 11, 2025	0.59	0.6	0.6	0.61	0.58	192,335
November 10, 2025	0.59	0.59	0.59	0.59	0.58	208,000
November 07, 2025	0.58	0.59	0.59	0.59	0.58	31,000
November 06, 2025	0.58	0.6	0.6	0.6	0.58	44,000
November 05, 2025	0.6	0.6	0.6	0.6	0.6	0
November 04, 2025	0.59	0.6	0.6	0.6	0.58	36,443
November 03, 2025	0.59	0.6	0.6	0.6	0.58	20,000
October 31, 2025	0.6	0.6	0.6	0.6	0.59	274,000
October 30, 2025	0.6	0.61	0.61	0.61	0.6	136,860
October 28, 2025	0.6	0.62	0.62	0.62	0.6	142,000
October 27, 2025	0.61	0.62	0.62	0.62	0.6	164,000
October 24, 2025	0.61	0.61	0.61	0.61	0.59	78,640
October 23, 2025	0.6	0.61	0.61	0.61	0.6	84,000
October 22, 2025	0.61	0.61	0.61	0.61	0.6	176,000
October 21, 2025	0.62	0.62	0.62	0.62	0.62	200,000
October 20, 2025	0.62	0.62	0.62	0.62	0.6	92,400
October 17, 2025	0.61	0.62	0.62	0.62	0.61	76,000
October 16, 2025	0.62	0.63	0.63	0.63	0.61	58,800
October 15, 2025	0.61	0.63	0.63	0.63	0.61	199,000
October 14, 2025	0.62	0.63	0.63	0.63	0.61	380,000
October 13, 2025	0.62	0.63	0.63	0.65	0.62	806,000
October 10, 2025	0.65	0.65	0.65	0.66	0.63	700,000
October 09, 2025	0.66	0.67	0.67	0.69	0.65	1.24M
October 08, 2025	0.62	0.67	0.67	0.67	0.62	1.44M
October 06, 2025	0.6	0.61	0.61	0.61	0.59	214,000
October 03, 2025	0.58	0.6	0.6	0.6	0.58	564,000
October 02, 2025	0.59	0.59	0.59	0.59	0.58	136,000
September 30, 2025	0.59	0.6	0.6	0.6	0.58	536,554
September 29, 2025	0.59	0.6	0.6	0.6	0.58	400,000
September 26, 2025	0.59	0.59	0.59	0.6	0.58	211,000
September 25, 2025	0.6	0.6	0.6	0.6	0.57	658,000
September 24, 2025	0.59	0.61	0.61	0.61	0.59	254,000
September 23, 2025	0.6	0.61	0.61	0.61	0.59	600,000
September 22, 2025	0.61	0.62	0.62	0.62	0.6	198,007
September 19, 2025	0.64	0.62	0.62	0.66	0.6	2.06M
September 18, 2025	0.67	0.66	0.66	0.67	0.65	891,600
September 17, 2025	0.68	0.69	0.69	0.69	0.67	1.35M
September 16, 2025	0.66	0.7	0.7	0.73	0.65	4.57M
September 15, 2025	0.69	0.67	0.67	0.69	0.65	1.03M
September 12, 2025	0.63	0.69	0.69	0.7	0.62	2.57M
September 11, 2025	0.64	0.64	0.64	0.64	0.61	1.52M
September 10, 2025	0.54	0.64	0.64	0.66	0.54	8.07M
September 09, 2025	0.54	0.54	0.54	0.54	0.53	691,320

Regal Hotels International Holdings Limited (0078.HK) HKSE