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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	0.39	0.38	0.38	0.39	0.38	1.49M
November 19, 2025	0.39	0.39	0.39	0.4	0.39	2.34M
November 18, 2025	0.4	0.39	0.39	0.4	0.39	1.03M
November 17, 2025	0.4	0.4	0.4	0.4	0.38	891,000
November 14, 2025	0.4	0.4	0.4	0.4	0.39	216,000
November 13, 2025	0.4	0.4	0.4	0.4	0.39	275,000
November 12, 2025	0.39	0.4	0.4	0.4	0.38	1.14M
November 11, 2025	0.38	0.39	0.39	0.4	0.38	897,300
November 10, 2025	0.39	0.39	0.39	0.39	0.38	638,000
November 07, 2025	0.39	0.39	0.39	0.39	0.38	536,000
November 06, 2025	0.39	0.39	0.39	0.39	0.38	1.04M
November 05, 2025	0.39	0.39	0.39	0.39	0.38	1.37M
November 04, 2025	0.39	0.39	0.39	0.39	0.38	324,000
November 03, 2025	0.39	0.39	0.39	0.39	0.39	433,000
October 31, 2025	0.4	0.39	0.39	0.4	0.38	1.07M
October 30, 2025	0.39	0.4	0.4	0.4	0.39	1.81M
October 28, 2025	0.4	0.4	0.4	0.4	0.4	209,000
October 27, 2025	0.4	0.39	0.39	0.4	0.39	1.41M
October 24, 2025	0.4	0.4	0.4	0.4	0.4	959,000
October 23, 2025	0.4	0.4	0.4	0.4	0.4	1.84M
October 22, 2025	0.4	0.4	0.4	0.4	0.4	2.89M
October 21, 2025	0.41	0.4	0.4	0.41	0.4	551,000
October 20, 2025	0.4	0.41	0.41	0.41	0.4	427,000
October 17, 2025	0.4	0.4	0.4	0.41	0.4	442,000
October 16, 2025	0.4	0.4	0.4	0.4	0.4	908,000
October 15, 2025	0.4	0.4	0.4	0.4	0.4	505,000
October 14, 2025	0.4	0.4	0.4	0.4	0.4	1.23M
October 13, 2025	0.41	0.41	0.41	0.41	0.39	2.32M
October 10, 2025	0.42	0.42	0.42	0.42	0.41	3.07M
October 09, 2025	0.42	0.42	0.42	0.44	0.41	6.45M
October 08, 2025	0.4	0.42	0.42	0.42	0.4	7.2M
October 06, 2025	0.4	0.4	0.4	0.4	0.4	2.29M
October 03, 2025	0.4	0.4	0.4	0.4	0.4	922,000
October 02, 2025	0.4	0.4	0.4	0.4	0.4	336,000
September 30, 2025	0.4	0.4	0.4	0.41	0.4	603,000
September 29, 2025	0.4	0.4	0.4	0.4	0.4	649,000
September 26, 2025	0.4	0.4	0.4	0.4	0.4	1.54M
September 25, 2025	0.4	0.4	0.4	0.4	0.4	1.32M
September 24, 2025	0.4	0.4	0.4	0.4	0.4	841,000
September 23, 2025	0.41	0.4	0.4	0.42	0.4	4.91M
September 22, 2025	0.42	0.42	0.42	0.42	0.41	1.7M
September 19, 2025	0.42	0.42	0.42	0.42	0.42	2M
September 18, 2025	0.45	0.42	0.42	0.45	0.42	5.22M
September 17, 2025	0.45	0.45	0.45	0.46	0.44	5.73M
September 16, 2025	0.44	0.45	0.45	0.45	0.42	6.16M
September 15, 2025	0.44	0.44	0.44	0.45	0.43	2.31M
September 12, 2025	0.42	0.43	0.43	0.43	0.41	3.31M
September 11, 2025	0.45	0.42	0.42	0.46	0.42	3.03M
September 10, 2025	0.41	0.45	0.45	0.45	0.41	6.88M
September 09, 2025	0.4	0.41	0.41	0.41	0.4	1.24M

Regal Real Estate Investment Trust (1881.HK) HKSE