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
May 20, 2026
0.53
0.54
0.52
0.53
0.53
0.00%
65,000
0.25
May 19, 2026
0.53
0.54
0.52
0.53
0.53
0.00%
216,000
0.83
May 18, 2026
0.54
0.54
0.53
0.53
0.53
-3.64%
124,000
0.48
May 15, 2026
0.54
0.55
0.53
0.55
0.55
-1.79%
266,000
1.04
May 14, 2026
0.56
0.56
0.54
0.56
0.56
-1.75%
180,000
0.69
May 13, 2026
0.56
0.58
0.56
0.57
0.57
0.00%
208,000
0.80
May 12, 2026
0.57
0.57
0.56
0.57
0.57
-1.72%
221,800
0.83
May 11, 2026
0.55
0.58
0.55
0.58
0.58
+3.57%
440,000
1.69
May 08, 2026
0.56
0.56
0.55
0.56
0.56
-1.75%
50,228
0.19
May 07, 2026
0.54
0.58
0.54
0.57
0.57
+5.56%
971,000
3.93
May 06, 2026
0.55
0.56
0.54
0.54
0.54
0.00%
607,378
2.45
May 05, 2026
0.55
0.56
0.53
0.54
0.54
-3.57%
394,000
1.58
May 04, 2026
0.55
0.56
0.54
0.56
0.56
+1.82%
473,000
1.94
May 01, 2026
0.55
0.55
0.54
0.55
0.55
0.00%
0
0.00
Apr 30, 2026
0.55
0.55
0.54
0.55
0.55
0.00%
102,200
0.41
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
Rows:
50