tiprankstipranks
Regal Real Estate Investment Trust (HK:1881)
:1881
Hong Kong Market
1881
Regal Real Estate Investment
RESEARCH TOOLSreports

Regal Real Estate Investment (1881) Historical Prices

1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
0.35
0.36
0.35
0.36
0.36
+2.86%
283,000
0.12
Apr 07, 2026
0.35
0.36
0.35
0.35
0.35
0.00%
0
0.00
Apr 06, 2026
0.35
0.36
0.35
0.35
0.35
0.00%
0
0.00
Apr 03, 2026
0.35
0.36
0.35
0.35
0.35
0.00%
0
0.00
Apr 02, 2026
0.35
0.36
0.35
0.35
0.35
0.00%
1,088,000
0.46
Apr 01, 2026
0.35
0.36
0.35
0.35
0.35
0.00%
2,572,000
1.11
Mar 31, 2026
0.35
0.36
0.35
0.35
0.35
-1.41%
2,708,000
1.18
Mar 30, 2026
0.36
0.36
0.35
0.36
0.36
-1.39%
3,845,000
1.71
Mar 27, 2026
0.36
0.36
0.35
0.36
0.36
0.00%
2,842,000
1.25
Mar 26, 2026
0.37
0.37
0.36
0.36
0.36
-2.70%
437,000
0.19
Mar 25, 2026
0.35
0.37
0.35
0.37
0.37
+5.71%
4,629,000
2.09
Mar 24, 2026
0.35
0.36
0.35
0.35
0.35
+1.45%
921,000
0.42
Mar 23, 2026
0.34
0.37
0.34
0.35
0.35
+1.47%
3,756,000
1.73
Mar 20, 2026
0.34
0.35
0.34
0.34
0.34
-1.45%
1,696,000
0.79
Mar 19, 2026
0.35
0.35
0.34
0.35
0.35
-1.43%
1,571,000
0.74
Mar 18, 2026
0.35
0.35
0.35
0.35
0.35
+1.45%
249,000
0.12
Mar 17, 2026
0.36
0.36
0.35
0.35
0.35
-2.82%
698,000
0.32
Mar 16, 2026
0.35
0.36
0.35
0.36
0.36
+2.90%
1,254,000
0.58
Mar 13, 2026
0.36
0.36
0.35
0.35
0.35
-2.82%
6,581,000
3.17
Mar 12, 2026
0.36
0.36
0.35
0.36
0.36
0.00%
6,361,000
3.16
Mar 11, 2026
0.36
0.36
0.35
0.36
0.36
-1.39%
1,846,000
0.93
Mar 10, 2026
0.36
0.36
0.35
0.36
0.36
+1.41%
2,860,000
1.46
Mar 09, 2026
0.37
0.37
0.35
0.36
0.36
-4.05%
929,000
0.47
Mar 06, 2026
0.38
0.38
0.37
0.37
0.37
-1.33%
2,164,000
1.12
Mar 05, 2026
0.37
0.38
0.37
0.38
0.38
+2.74%
1,758,000
0.92
Mar 04, 2026
0.37
0.37
0.36
0.37
0.37
0.00%
1,227,000
0.64
Mar 03, 2026
0.38
0.38
0.36
0.37
0.37
-1.35%
825,000
0.43
Mar 02, 2026
0.38
0.38
0.37
0.37
0.37
-1.33%
2,741,000
1.45
Feb 27, 2026
0.35
0.38
0.35
0.38
0.38
+8.70%
5,678,000
3.13
Feb 26, 2026
0.35
0.36
0.35
0.35
0.35
-1.43%
4,628,000
2.62
Feb 25, 2026
0.35
0.36
0.35
0.35
0.35
+1.45%
7,266,000
4.33
Feb 24, 2026
0.36
0.36
0.35
0.35
0.35
-4.17%
2,095,000
1.25
Feb 23, 2026
0.36
0.37
0.36
0.36
0.36
+2.86%
7,138,000
4.46
Feb 20, 2026
0.35
0.36
0.35
0.35
0.35
+1.45%
7,726,000
5.15
Feb 19, 2026
0.35
0.35
0.34
0.35
0.35
0.00%
0
0.00
Feb 18, 2026
0.35
0.35
0.34
0.35
0.35
0.00%
0
0.00
Feb 17, 2026
0.35
0.35
0.34
0.35
0.35
0.00%
0
0.00
Feb 16, 2026
0.34
0.35
0.34
0.35
0.35
+2.99%
7,013,000
4.80
Feb 13, 2026
0.34
0.34
0.34
0.34
0.34
-1.47%
2,050,000
1.43
Feb 12, 2026
0.35
0.35
0.34
0.34
0.34
0.00%
2,707,000
1.92
Feb 11, 2026
0.34
0.34
0.34
0.34
0.34
0.00%
787,001
0.56
Feb 10, 2026
0.34
0.34
0.34
0.34
0.34
0.00%
113,000
0.08
Feb 09, 2026
0.35
0.35
0.34
0.34
0.34
-1.45%
1,967,000
1.41
Feb 06, 2026
0.35
0.35
0.34
0.35
0.35
-1.43%
1,011,000
0.73
Feb 05, 2026
0.35
0.35
0.34
0.35
0.35
0.00%
616,000
0.44
Feb 04, 2026
0.34
0.35
0.34
0.35
0.35
+4.48%
2,906,000
2.13
Feb 03, 2026
0.33
0.34
0.33
0.34
0.34
+3.08%
644,000
0.47
Feb 02, 2026
0.33
0.33
0.32
0.33
0.33
0.00%
1,531,000
1.13
Jan 30, 2026
0.33
0.33
0.32
0.33
0.33
0.00%
645,000
0.47
Jan 29, 2026
0.33
0.33
0.32
0.33
0.33
0.00%
6,372,000
5.01
Rows:
50