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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	0.4	0.4	0.4	0.41	0.39	690,000
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

Regal Real Estate Investment Trust (1881.HK) HKSE