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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Regal Real Estate Investment Trust (1881.HK) HKSE