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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.35	0.35	0.35	0.36	0.35	7M
February 16, 2026	0.34	0.35	0.35	0.35	0.34	7.09M
February 13, 2026	0.34	0.34	0.34	0.34	0.34	2.79M
February 12, 2026	0.35	0.34	0.34	0.35	0.34	2.74M
February 11, 2026	0.34	0.34	0.34	0.34	0.34	798,001
February 10, 2026	0.34	0.34	0.34	0.34	0.34	113,000
February 09, 2026	0.35	0.34	0.34	0.35	0.34	1.98M
February 06, 2026	0.35	0.35	0.35	0.35	0.34	1.01M
February 05, 2026	0.35	0.35	0.35	0.35	0.34	616,000
February 04, 2026	0.34	0.35	0.35	0.35	0.34	2.91M
February 03, 2026	0.33	0.34	0.34	0.34	0.33	645,000
February 02, 2026	0.33	0.33	0.33	0.33	0.32	1.53M
January 30, 2026	0.33	0.33	0.33	0.33	0.32	803,000
January 29, 2026	0.33	0.33	0.33	0.33	0.32	6.4M
January 28, 2026	0.33	0.33	0.33	0.33	0.32	6.89M
January 27, 2026	0.32	0.33	0.33	0.33	0.32	890,000
January 26, 2026	0.33	0.33	0.33	0.33	0.32	4.41M
January 23, 2026	0.33	0.33	0.33	0.33	0.32	4.39M
January 22, 2026	0.33	0.33	0.33	0.33	0.32	1.26M
January 21, 2026	0.33	0.33	0.33	0.34	0.33	1.59M
January 20, 2026	0.34	0.33	0.33	0.34	0.33	1.29M
January 19, 2026	0.35	0.34	0.34	0.35	0.34	2.85M
January 16, 2026	0.34	0.34	0.34	0.35	0.34	1.82M
January 15, 2026	0.34	0.34	0.34	0.35	0.34	493,000
January 14, 2026	0.35	0.35	0.35	0.35	0.34	722,000
January 13, 2026	0.34	0.35	0.35	0.35	0.34	848,651
January 12, 2026	0.34	0.34	0.34	0.35	0.34	886,000
January 09, 2026	0.35	0.34	0.34	0.35	0.34	286,000
January 08, 2026	0.36	0.35	0.35	0.36	0.35	572,000
January 07, 2026	0.34	0.35	0.35	0.36	0.34	824,101
January 06, 2026	0.34	0.35	0.35	0.35	0.34	477,601
January 05, 2026	0.35	0.35	0.35	0.35	0.34	423,001
January 02, 2026	0.34	0.35	0.35	0.35	0.34	1.11M
December 31, 2025	0.34	0.34	0.34	0.35	0.34	1.19M
December 30, 2025	0.34	0.34	0.34	0.35	0.34	394,235
December 29, 2025	0.35	0.34	0.34	0.35	0.33	5.05M
December 24, 2025	0.35	0.36	0.36	0.36	0.35	316,000
December 23, 2025	0.35	0.35	0.35	0.35	0.35	423,000
December 22, 2025	0.35	0.35	0.35	0.36	0.35	700,000
December 19, 2025	0.36	0.36	0.36	0.37	0.35	1.33M
December 18, 2025	0.35	0.36	0.36	0.36	0.35	401,000
December 17, 2025	0.35	0.36	0.36	0.36	0.35	823,001
December 16, 2025	0.35	0.35	0.35	0.36	0.35	694,000
December 15, 2025	0.36	0.35	0.35	0.36	0.35	1.61M
December 12, 2025	0.36	0.36	0.36	0.36	0.35	2.74M
December 11, 2025	0.36	0.36	0.36	0.36	0.36	237,000
December 10, 2025	0.36	0.36	0.36	0.37	0.36	2.4M
December 09, 2025	0.36	0.37	0.37	0.37	0.36	252,200
December 08, 2025	0.37	0.37	0.37	0.37	0.36	724,000
December 05, 2025	0.37	0.37	0.37	0.37	0.36	1.99M
December 04, 2025	0.38	0.38	0.38	0.38	0.37	116,000
December 03, 2025	0.37	0.38	0.38	0.38	0.37	248,000
December 02, 2025	0.38	0.37	0.37	0.38	0.37	1.52M
December 01, 2025	0.38	0.38	0.38	0.39	0.37	782,000
November 28, 2025	0.38	0.38	0.38	0.38	0.37	570,000
November 27, 2025	0.38	0.38	0.38	0.38	0.37	1.25M
November 26, 2025	0.38	0.38	0.38	0.38	0.37	1.35M
November 25, 2025	0.38	0.38	0.38	0.38	0.37	1.95M
November 24, 2025	0.37	0.38	0.38	0.39	0.37	1.54M
November 21, 2025	0.38	0.37	0.37	0.38	0.37	2.62M

Regal Real Estate Investment Trust (1881.HK) HKSE