Regal Real Estate Investment Trust - 1881.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.41	0.4	0.4	0.41	0.4	1.56M
September 04, 2025	0.4	0.41	0.41	0.41	0.4	1.14M
September 03, 2025	0.41	0.42	0.42	0.42	0.41	425,000
September 02, 2025	0.41	0.41	0.41	0.42	0.41	2.15M
September 01, 2025	0.4	0.41	0.41	0.41	0.4	560,000
August 29, 2025	0.41	0.41	0.41	0.41	0.4	811,000
August 28, 2025	0.4	0.41	0.41	0.41	0.4	2.53M
August 27, 2025	0.41	0.4	0.4	0.42	0.4	1.62M
August 26, 2025	0.42	0.41	0.41	0.42	0.41	1.32M
August 25, 2025	0.43	0.42	0.42	0.43	0.41	4.73M
August 22, 2025	0.43	0.43	0.43	0.43	0.42	3.23M
August 21, 2025	0.44	0.44	0.44	0.44	0.43	551,227
August 20, 2025	0.45	0.44	0.44	0.45	0.44	1.14M
August 19, 2025	0.46	0.45	0.45	0.46	0.45	1.11M
August 18, 2025	0.45	0.46	0.46	0.46	0.45	4.17M
August 15, 2025	0.45	0.45	0.45	0.46	0.45	1.18M
August 14, 2025	0.46	0.46	0.46	0.47	0.45	2.8M
August 13, 2025	0.46	0.46	0.46	0.46	0.46	2.43M
August 12, 2025	0.46	0.46	0.46	0.47	0.46	1.25M
August 11, 2025	0.47	0.46	0.46	0.47	0.46	670,000
August 08, 2025	0.47	0.46	0.46	0.47	0.46	1.28M
August 07, 2025	0.46	0.46	0.46	0.47	0.46	1.15M
August 06, 2025	0.46	0.46	0.46	0.47	0.46	109,000
August 05, 2025	0.47	0.46	0.46	0.47	0.45	456,000
August 04, 2025	0.45	0.46	0.46	0.46	0.45	741,000
August 01, 2025	0.45	0.45	0.45	0.46	0.44	840,000
July 31, 2025	0.46	0.45	0.45	0.47	0.45	807,000
July 30, 2025	0.46	0.46	0.46	0.47	0.46	869,000
July 29, 2025	0.47	0.46	0.46	0.47	0.46	673,000
July 28, 2025	0.46	0.46	0.46	0.46	0.46	231,000
July 25, 2025	0.46	0.46	0.46	0.47	0.46	1.37M
July 24, 2025	0.46	0.46	0.46	0.47	0.46	1.46M
July 23, 2025	0.46	0.46	0.46	0.47	0.46	869,000
July 22, 2025	0.46	0.46	0.46	0.46	0.46	377,215
July 21, 2025	0.46	0.46	0.46	0.47	0.46	409,000
July 18, 2025	0.46	0.46	0.46	0.47	0.46	66,000
July 17, 2025	0.47	0.46	0.46	0.47	0.46	964,000
July 16, 2025	0.47	0.46	0.46	0.47	0.46	2.02M
July 15, 2025	0.47	0.47	0.47	0.48	0.45	1.14M
July 14, 2025	0.45	0.47	0.47	0.49	0.45	4.23M
July 11, 2025	0.45	0.46	0.46	0.46	0.45	1.98M
July 10, 2025	0.45	0.45	0.45	0.45	0.45	2M
July 09, 2025	0.46	0.46	0.46	0.46	0.45	367,000
July 08, 2025	0.46	0.46	0.46	0.46	0.45	2.52M
July 07, 2025	0.45	0.46	0.46	0.46	0.45	185,000
July 04, 2025	0.45	0.46	0.46	0.46	0.44	516,000
July 03, 2025	0.44	0.45	0.45	0.46	0.44	693,134
July 02, 2025	0.43	0.44	0.44	0.44	0.43	1.91M
June 30, 2025	0.43	0.44	0.44	0.44	0.43	1.11M
June 27, 2025	0.43	0.43	0.43	0.44	0.43	1.55M
June 26, 2025	0.43	0.44	0.44	0.44	0.43	975,000
June 25, 2025	0.43	0.44	0.44	0.44	0.43	1.41M
June 24, 2025	0.44	0.43	0.43	0.44	0.43	876,000
June 23, 2025	0.43	0.43	0.43	0.44	0.42	1.07M
June 20, 2025	0.43	0.43	0.43	0.43	0.42	678,218
June 19, 2025	0.44	0.43	0.43	0.44	0.43	450,000
June 18, 2025	0.45	0.44	0.44	0.45	0.43	660,000
June 17, 2025	0.44	0.45	0.45	0.45	0.44	1.15M
June 16, 2025	0.43	0.44	0.44	0.44	0.43	1.35M
June 13, 2025	0.43	0.43	0.43	0.43	0.42	696,000

Regal Real Estate Investment Trust (1881.HK) HKSE