Rego Interactive Co., Ltd - 2422.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	0.58	0.59	0.59	0.66	0.58	868,000
December 23, 2025	0.54	0.54	0.54	0.54	0.54	0
December 22, 2025	0.49	0.52	0.52	0.6	0.49	668,000
December 19, 2025	0.49	0.48	0.48	0.5	0.48	604,000
December 18, 2025	0.5	0.5	0.5	0.5	0.5	16,000
December 17, 2025	0.5	0.5	0.5	0.5	0.5	72,000
December 16, 2025	0.5	0.5	0.5	0.5	0.5	108,000
December 15, 2025	0.59	0.49	0.49	0.59	0.49	2.68M
December 12, 2025	0.6	0.61	0.61	0.61	0.6	472,000
December 11, 2025	0.63	0.61	0.61	0.63	0.6	1.53M
December 10, 2025	0.6	0.63	0.63	0.63	0.6	272,000
December 09, 2025	0.61	0.63	0.63	0.63	0.59	516,000
December 08, 2025	0.64	0.64	0.64	0.64	0.64	0
December 05, 2025	0.64	0.64	0.64	0.64	0.64	0
December 04, 2025	0.62	0.64	0.64	0.64	0.62	160,000
December 03, 2025	0.65	0.65	0.65	0.65	0.65	0
December 02, 2025	0.65	0.65	0.65	0.65	0.65	0
December 01, 2025	0.63	0.65	0.65	0.65	0.63	316,000
November 28, 2025	0.62	0.62	0.62	0.62	0.62	48,000
November 27, 2025	0.64	0.62	0.62	0.64	0.62	32,000
November 26, 2025	0.58	0.64	0.64	0.64	0.58	92,000
November 25, 2025	0.59	0.64	0.64	0.64	0.58	20,000
November 24, 2025	0.65	0.64	0.64	0.65	0.64	16,000
November 21, 2025	0.58	0.64	0.64	0.64	0.58	152,000
November 20, 2025	0.55	0.58	0.58	0.6	0.55	72,000
November 19, 2025	0.59	0.58	0.58	0.59	0.58	20,000
November 18, 2025	0.6	0.6	0.6	0.6	0.55	988,000
November 17, 2025	0.66	0.62	0.62	0.66	0.62	52,000
November 14, 2025	0.63	0.68	0.68	0.68	0.63	6.28M
November 13, 2025	0.64	0.64	0.64	0.72	0.64	1.55M
November 12, 2025	0.65	0.63	0.63	0.65	0.63	268,000
November 11, 2025	0.6	0.64	0.64	0.65	0.6	360,000
November 10, 2025	0.61	0.61	0.61	0.61	0.61	4,000
November 07, 2025	0.6	0.6	0.6	0.6	0.59	82,000
November 06, 2025	0.58	0.6	0.6	0.6	0.58	60,000
November 05, 2025	0.59	0.59	0.59	0.59	0.57	80,000
November 04, 2025	0.6	0.6	0.6	0.6	0.6	0
November 03, 2025	0.57	0.6	0.6	0.6	0.57	32,000
October 31, 2025	0.6	0.6	0.6	0.6	0.6	40,000
October 30, 2025	0.6	0.6	0.6	0.6	0.58	456,000
October 28, 2025	0.6	0.6	0.6	0.6	0.59	676,000
October 27, 2025	0.62	0.64	0.64	0.64	0.61	676,000
October 26, 2025	0.62	0.64	0.64	0.64	0.61	72,000
October 24, 2025	0.62	0.64	0.64	0.65	0.62	132,000
October 23, 2025	0.64	0.64	0.64	0.65	0.63	128,000
October 22, 2025	0.61	0.65	0.65	0.65	0.61	184,000
October 21, 2025	0.64	0.61	0.61	0.64	0.59	384,000
October 20, 2025	0.6	0.64	0.64	0.65	0.6	824,000
October 17, 2025	0.55	0.64	0.64	0.68	0.54	4M
October 16, 2025	0.49	0.54	0.54	0.55	0.49	796,000
October 15, 2025	0.47	0.49	0.49	0.49	0.47	196,000
October 14, 2025	0.49	0.48	0.48	0.49	0.47	358,000
October 13, 2025	0.47	0.46	0.46	0.48	0.43	1.16M
October 10, 2025	0.49	0.48	0.48	0.49	0.47	168,000
October 09, 2025	0.48	0.5	0.5	0.5	0.47	504,000
October 08, 2025	0.47	0.5	0.5	0.5	0.46	348,000
October 06, 2025	0.48	0.49	0.49	0.49	0.47	144,000
October 03, 2025	0.47	0.48	0.48	0.48	0.47	96,000
October 02, 2025	0.46	0.46	0.46	0.46	0.45	20,000
September 30, 2025	0.45	0.45	0.45	0.47	0.45	72,000

Rego Interactive Co., Ltd (2422.HK) HKSE