Regent Pacific Group Limited - 0575.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.75	0.75	0.75	0.75	0.75	1,000
September 25, 2025	0.73	0.75	0.75	0.75	0.73	360,000
September 24, 2025	0.74	0.72	0.72	0.74	0.7	130,000
September 23, 2025	0.75	0.74	0.74	0.75	0.74	120,000
September 22, 2025	0.79	0.77	0.77	0.79	0.73	151,430
September 19, 2025	0.79	0.79	0.79	0.79	0.79	10,000
September 18, 2025	0.79	0.77	0.77	0.79	0.77	30,000
September 17, 2025	0.79	0.79	0.79	0.79	0.79	1,472
September 16, 2025	0.73	0.8	0.8	0.8	0.73	151,830
September 15, 2025	0.77	0.77	0.77	0.77	0.77	10,000
September 12, 2025	0.75	0.77	0.77	0.81	0.75	70,642
September 11, 2025	0.75	0.81	0.81	0.82	0.73	40,000
September 10, 2025	0.75	0.75	0.75	0.78	0.75	95,000
September 09, 2025	0.73	0.73	0.73	0.73	0.73	20,000
September 08, 2025	0.75	0.75	0.75	0.75	0.75	20,000
September 05, 2025	0.73	0.75	0.75	0.75	0.73	46,021
September 04, 2025	0.8	0.8	0.8	0.8	0.8	0
September 03, 2025	0.8	0.8	0.8	0.8	0.8	0
September 02, 2025	0.79	0.8	0.8	0.83	0.79	28,000
September 01, 2025	0.8	0.8	0.8	0.8	0.8	0
August 29, 2025	0.8	0.8	0.8	0.8	0.8	120,000
August 28, 2025	0.83	0.83	0.83	0.83	0.83	20,000
August 27, 2025	0.85	0.85	0.85	0.85	0.85	3,000
August 26, 2025	0.85	0.85	0.85	0.85	0.85	1,426
August 25, 2025	0.86	0.86	0.86	0.86	0.86	0
August 22, 2025	0.7	0.86	0.86	0.86	0.7	150,000
August 21, 2025	0.86	0.86	0.86	0.86	0.86	40,000
August 20, 2025	0.84	0.84	0.84	0.84	0.84	0
August 19, 2025	0.85	0.85	0.85	0.85	0.85	2,000
August 18, 2025	0.86	0.85	0.85	0.86	0.81	140,000
August 15, 2025	0.85	0.86	0.86	0.88	0.85	60,000
August 14, 2025	0.9	0.9	0.9	0.9	0.9	5,030
August 13, 2025	0.9	0.9	0.9	0.9	0.9	20,000
August 12, 2025	0.87	0.87	0.87	0.87	0.87	50
August 11, 2025	0.88	0.87	0.87	0.9	0.87	125,500
August 08, 2025	0.91	0.91	0.91	0.91	0.91	24,435
August 07, 2025	0.91	0.91	0.91	0.91	0.91	10,005
August 06, 2025	0.91	0.91	0.91	0.91	0.91	30,000
August 05, 2025	0.95	0.95	0.95	0.95	0.95	0
August 04, 2025	0.95	0.95	0.95	0.95	0.95	500
August 01, 2025	0.91	0.95	0.95	0.95	0.91	119,783
July 31, 2025	0.92	0.92	0.92	0.92	0.92	14,866
July 30, 2025	0.87	0.95	0.95	0.98	0.87	91,634
July 29, 2025	0.95	0.98	0.98	0.98	0.95	150,000
July 28, 2025	0.94	0.99	0.99	0.99	0.94	70,000
July 25, 2025	1.01	0.93	0.93	1.01	0.93	132,250
July 24, 2025	0.92	0.95	0.95	0.95	0.92	50,000
July 23, 2025	0.95	0.92	0.92	0.95	0.9	53,043
July 22, 2025	0.9	0.9	0.9	0.9	0.9	2,500
July 21, 2025	0.85	0.9	0.9	0.9	0.85	261,609
July 18, 2025	0.86	0.83	0.83	0.86	0.82	44,761
July 17, 2025	0.86	0.86	0.86	0.86	0.86	33,500
July 16, 2025	0.92	0.86	0.86	0.92	0.86	110,000
July 15, 2025	0.92	0.92	0.92	0.92	0.92	10,000
July 14, 2025	0.95	0.95	0.95	0.95	0.95	3,000
July 11, 2025	0.92	0.96	0.96	0.96	0.91	45,375
July 10, 2025	0.9	0.93	0.93	0.95	0.9	128,500
July 09, 2025	0.98	0.94	0.94	0.99	0.94	93,500
July 08, 2025	1.02	0.99	0.99	1.03	0.99	54,385
July 07, 2025	1.08	1.03	1.03	1.08	1.03	10,500

Regent Pacific Group Limited (0575.HK) HKSE