tiprankstipranks
Regal Hotels International Holdings Limited (HK:0078)
:0078
Hong Kong Market
0078
Regal Hotels International Holdings Limited
RESEARCH TOOLSreports
Want to see HK:0078 full AI Analyst Report?

Regal Hotels International Holdings Limited (0078) Historical Prices

2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 29, 2026
0.55
0.56
0.55
0.55
0.55
+3.77%
353,000
1.41
Apr 28, 2026
0.54
0.55
0.53
0.53
0.53
0.00%
1,090,000
4.59
Apr 27, 2026
0.53
0.54
0.53
0.53
0.53
-1.85%
52,000
0.22
Apr 24, 2026
0.55
0.55
0.54
0.54
0.54
-1.82%
274,000
1.12
Apr 23, 2026
0.54
0.57
0.54
0.55
0.55
+3.77%
1,341,378
5.75
Apr 22, 2026
0.52
0.54
0.52
0.53
0.53
0.00%
338,000
1.43
Apr 21, 2026
0.52
0.53
0.51
0.53
0.53
+1.92%
40,000
0.17
Apr 20, 2026
0.52
0.53
0.52
0.52
0.52
0.00%
166,800
0.70
Apr 17, 2026
0.51
0.52
0.50
0.52
0.52
+1.96%
406,000
1.73
Apr 16, 2026
0.51
0.52
0.51
0.51
0.51
-3.77%
85,000
0.36
Apr 15, 2026
0.52
0.53
0.51
0.53
0.53
-1.85%
2,019,850
9.94
Apr 14, 2026
0.54
0.54
0.52
0.54
0.54
0.00%
42,000
0.19
Apr 13, 2026
0.52
0.54
0.52
0.54
0.54
-1.82%
28,000
0.13
Apr 10, 2026
0.54
0.55
0.53
0.55
0.55
+1.85%
72,000
0.32
Apr 09, 2026
0.54
0.54
0.52
0.54
0.54
+1.89%
20,000
0.09
Apr 08, 2026
0.52
0.53
0.51
0.53
0.53
+1.92%
249,200
1.07
Apr 07, 2026
0.53
0.53
0.52
0.52
0.52
0.00%
0
0.00
Apr 06, 2026
0.53
0.53
0.52
0.52
0.52
0.00%
0
0.00
Apr 03, 2026
0.53
0.53
0.52
0.52
0.52
0.00%
0
0.00
Apr 02, 2026
0.53
0.53
0.52
0.52
0.52
+1.96%
200,000
0.84
Apr 01, 2026
0.51
0.53
0.51
0.51
0.51
-1.92%
334,000
1.27
Mar 31, 2026
0.51
0.52
0.50
0.52
0.52
+4.00%
26,000
0.10
Mar 30, 2026
0.51
0.52
0.50
0.50
0.50
-3.85%
72,000
0.28
Mar 27, 2026
0.52
0.52
0.51
0.52
0.52
0.00%
122,000
0.44
Mar 26, 2026
0.52
0.53
0.52
0.52
0.52
0.00%
135,000
0.48
Mar 25, 2026
0.52
0.52
0.51
0.52
0.52
0.00%
208,000
0.75
Mar 24, 2026
0.51
0.52
0.50
0.52
0.52
+1.96%
142,000
0.52
Mar 23, 2026
0.53
0.53
0.50
0.51
0.51
-5.56%
562,800
1.96
Mar 20, 2026
0.52
0.54
0.52
0.54
0.54
0.00%
208,000
0.69
Mar 19, 2026
0.54
0.54
0.52
0.54
0.54
-1.82%
108,800
0.35
Mar 18, 2026
0.55
0.55
0.54
0.55
0.55
0.00%
60,000
0.19
Mar 17, 2026
0.55
0.57
0.54
0.55
0.55
0.00%
92,000
0.29
Mar 16, 2026
0.55
0.55
0.55
0.55
0.55
0.00%
6,000
0.02
Mar 13, 2026
0.53
0.55
0.53
0.55
0.55
0.00%
526,468
1.65
Mar 12, 2026
0.55
0.55
0.53
0.55
0.55
0.00%
0
0.00
Mar 11, 2026
0.55
0.55
0.53
0.55
0.55
0.00%
96,000
0.28
Mar 10, 2026
0.55
0.55
0.55
0.55
0.55
0.00%
18,000
0.05
Mar 09, 2026
0.55
0.55
0.54
0.55
0.55
-1.79%
96,000
0.26
Mar 06, 2026
0.54
0.56
0.53
0.56
0.56
+3.70%
324,000
0.77
Mar 05, 2026
0.53
0.54
0.52
0.54
0.54
-1.82%
246,094
0.47
Mar 04, 2026
0.55
0.55
0.55
0.55
0.55
-3.51%
122,000
0.22
Mar 03, 2026
0.56
0.57
0.55
0.57
0.57
+1.79%
284,000
0.50
Mar 02, 2026
0.57
0.57
0.56
0.56
0.56
-5.08%
112,000
0.18
Feb 27, 2026
0.57
0.59
0.57
0.59
0.59
+3.51%
616,441
0.97
Feb 26, 2026
0.57
0.57
0.57
0.57
0.57
0.00%
10,000
0.01
Feb 25, 2026
0.57
0.57
0.56
0.57
0.57
0.00%
48,700
0.06
Feb 24, 2026
0.57
0.57
0.55
0.57
0.57
0.00%
535,000
0.71
Feb 23, 2026
0.55
0.57
0.55
0.57
0.57
+1.79%
354,200
0.47
Feb 20, 2026
0.56
0.56
0.55
0.56
0.56
0.00%
214,000
0.29
Feb 19, 2026
0.56
0.57
0.55
0.56
0.56
0.00%
0
0.00
Rows:
50