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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	0.53	0.55	0.55	0.55	0.53	54,000
September 05, 2025	0.54	0.55	0.55	0.55	0.54	164,000
September 04, 2025	0.53	0.54	0.54	0.55	0.52	820,000
September 03, 2025	0.54	0.54	0.54	0.54	0.52	1.14M
September 02, 2025	0.54	0.53	0.53	0.57	0.53	1.69M
September 01, 2025	0.51	0.53	0.53	0.54	0.51	1.43M
August 29, 2025	0.5	0.52	0.52	0.52	0.5	470,800
August 28, 2025	0.52	0.52	0.52	0.52	0.5	669,769
August 27, 2025	0.53	0.51	0.51	0.53	0.51	680,000
August 26, 2025	0.53	0.53	0.53	0.54	0.52	184,000
August 25, 2025	0.54	0.55	0.55	0.55	0.53	996,497
August 22, 2025	0.53	0.54	0.54	0.54	0.52	376,000
August 21, 2025	0.54	0.54	0.54	0.54	0.53	66,000
August 20, 2025	0.55	0.54	0.54	0.55	0.53	328,000
August 19, 2025	0.53	0.55	0.55	0.55	0.53	44,000
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

Regal Hotels International Holdings Limited (0078.HK) HKSE