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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.56	0.56	0.56	0.56	0.55	216,000
February 16, 2026	0.55	0.56	0.56	0.57	0.55	606,000
February 13, 2026	0.56	0.55	0.55	0.57	0.54	83,000
February 12, 2026	0.55	0.55	0.55	0.55	0.54	613,600
February 11, 2026	0.55	0.55	0.55	0.55	0.54	92,000
February 10, 2026	0.54	0.55	0.55	0.55	0.54	52,090
February 09, 2026	0.53	0.55	0.55	0.55	0.53	134,000
February 06, 2026	0.53	0.54	0.54	0.54	0.52	660,000
February 05, 2026	0.53	0.54	0.54	0.54	0.52	490,000
February 04, 2026	0.52	0.54	0.54	0.54	0.52	124,000
February 03, 2026	0.52	0.54	0.54	0.54	0.52	208,122
February 02, 2026	0.52	0.53	0.53	0.53	0.52	299,502
January 30, 2026	0.54	0.54	0.54	0.55	0.53	338,000
January 29, 2026	0.54	0.54	0.54	0.54	0.53	304,831
January 28, 2026	0.53	0.54	0.54	0.54	0.53	236,000
January 27, 2026	0.53	0.53	0.53	0.53	0.52	584,223
January 26, 2026	0.54	0.53	0.53	0.54	0.51	572,000
January 23, 2026	0.53	0.54	0.54	0.54	0.52	568,434
January 22, 2026	0.54	0.55	0.55	0.55	0.53	182,000
January 21, 2026	0.55	0.55	0.55	0.55	0.54	34,000
January 20, 2026	0.55	0.56	0.56	0.56	0.54	223,442
January 19, 2026	0.54	0.55	0.55	0.55	0.54	59,758
January 16, 2026	0.53	0.54	0.54	0.54	0.53	102,556
January 15, 2026	0.53	0.54	0.54	0.55	0.53	1.18M
January 14, 2026	0.53	0.53	0.53	0.53	0.52	202,000
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

Regal Hotels International Holdings Limited (0078.HK) HKSE