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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.53	0.53	0.53	0.53	0.53	156,000
January 12, 2026	0.53	0.53	0.53	0.53	0.52	476,064
January 09, 2026	0.53	0.53	0.53	0.53	0.52	294,000
January 08, 2026	0.53	0.54	0.54	0.54	0.53	20,000
January 07, 2026	0.53	0.54	0.54	0.54	0.53	138,000
January 06, 2026	0.52	0.53	0.53	0.54	0.52	90,000
January 05, 2026	0.54	0.54	0.54	0.54	0.52	252,000
January 02, 2026	0.55	0.54	0.54	0.57	0.51	1.87M
December 31, 2025	0.57	0.57	0.57	0.57	0.57	0
December 30, 2025	0.54	0.57	0.57	0.58	0.54	1.3M
December 29, 2025	0.55	0.55	0.55	0.55	0.54	164,000
December 24, 2025	0.54	0.54	0.54	0.56	0.54	1.4M
December 23, 2025	0.54	0.56	0.56	0.56	0.54	990,000
December 22, 2025	0.55	0.56	0.56	0.56	0.54	749,400
December 19, 2025	0.54	0.55	0.55	0.55	0.52	626,000
December 18, 2025	0.55	0.54	0.54	0.55	0.54	340,000
December 17, 2025	0.55	0.56	0.56	0.56	0.54	324,000
December 16, 2025	0.55	0.55	0.55	0.55	0.55	0
December 15, 2025	0.56	0.55	0.55	0.56	0.54	716,000
December 12, 2025	0.56	0.56	0.56	0.57	0.55	1.18M
December 11, 2025	0.56	0.56	0.56	0.56	0.56	0
December 10, 2025	0.54	0.56	0.56	0.56	0.54	1.15M
December 09, 2025	0.54	0.56	0.56	0.56	0.53	4.06M
December 08, 2025	0.59	0.55	0.55	0.6	0.52	6.63M
December 05, 2025	0.59	0.58	0.58	0.6	0.57	1.92M
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

Regal Hotels International Holdings Limited (0078.HK) HKSE