Regent Pacific Group Limited (0575.HK) HKSE

1.08

-0.02(-1.82%)

Updated at December 05 10:38AM

Currency In HKD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1.07	1.1	1.1	1.15	1.02	929,225
December 03, 2025	0.85	1.07	1.07	1.08	0.85	1.12M
December 02, 2025	0.71	0.8	0.8	0.86	0.71	458,040
December 01, 2025	0.71	0.71	0.71	0.71	0.71	10,000
November 28, 2025	0.71	0.7	0.7	0.71	0.7	230,000
November 27, 2025	0.68	0.68	0.68	0.68	0.68	0
November 26, 2025	0.68	0.68	0.68	0.68	0.68	0
November 25, 2025	0.68	0.68	0.68	0.68	0.68	0
November 24, 2025	0.68	0.68	0.68	0.68	0.68	0
November 21, 2025	0.68	0.68	0.68	0.68	0.68	0
November 20, 2025	0.68	0.68	0.68	0.68	0.68	0
November 19, 2025	0.68	0.68	0.68	0.68	0.68	0
November 18, 2025	0.68	0.68	0.68	0.68	0.68	2,550
November 17, 2025	0.68	0.68	0.68	0.68	0.68	0
November 14, 2025	0.67	0.68	0.68	0.68	0.67	10,000
November 13, 2025	0.67	0.67	0.67	0.71	0.67	75,855
November 12, 2025	0.67	0.67	0.67	0.67	0.67	15,000
November 11, 2025	0.7	0.7	0.7	0.7	0.7	90,265
November 10, 2025	0.69	0.69	0.69	0.69	0.69	0
November 07, 2025	0.69	0.69	0.69	0.69	0.69	500
November 06, 2025	0.63	0.69	0.69	0.69	0.63	20,000
November 05, 2025	0.7	0.7	0.7	0.7	0.7	2,650
November 04, 2025	0.7	0.7	0.7	0.7	0.7	10,000
November 03, 2025	0.66	0.66	0.66	0.66	0.66	0
October 31, 2025	0.67	0.66	0.66	0.67	0.65	85,500
October 30, 2025	0.67	0.67	0.67	0.67	0.67	0
October 28, 2025	0.65	0.66	0.66	0.66	0.65	73,000
October 27, 2025	0.71	0.71	0.71	0.71	0.71	70,000
October 24, 2025	0.69	0.69	0.69	0.69	0.69	2,500
October 23, 2025	0.69	0.69	0.69	0.69	0.69	0
October 22, 2025	0.69	0.69	0.69	0.69	0.69	0
October 21, 2025	0.69	0.69	0.69	0.69	0.69	21,717
October 20, 2025	0.67	0.67	0.67	0.67	0.67	0
October 17, 2025	0.69	0.67	0.67	0.69	0.67	32,100
October 16, 2025	0.67	0.69	0.69	0.69	0.67	71,650
October 15, 2025	0.67	0.69	0.69	0.69	0.67	110,017
October 14, 2025	0.7	0.66	0.66	0.7	0.66	70,000
October 13, 2025	0.68	0.7	0.7	0.7	0.68	150,000
October 10, 2025	0.69	0.69	0.69	0.69	0.68	136,500
October 09, 2025	0.69	0.71	0.71	0.71	0.66	80,000
October 08, 2025	0.69	0.7	0.7	0.71	0.69	107,000
October 06, 2025	0.71	0.74	0.74	0.74	0.7	160,000
October 03, 2025	0.76	0.76	0.76	0.76	0.76	10,000
October 02, 2025	0.72	0.76	0.76	0.76	0.72	60,060
September 30, 2025	0.76	0.77	0.77	0.77	0.75	48,500
September 29, 2025	0.75	0.75	0.75	0.75	0.75	50
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