Regal Hotels International Holdings Limited (HKG:0078)
Hong Kong
· Delayed Price · Currency is HKD 0.550
0.00 (0.00%)
Mar 10, 2026, 10:04 AM HKT
HKG:0078 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | 18,000 |
| Mar 9, 2026 | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | -1.79% | 96,000 |
| Mar 6, 2026 | 0.54 | 0.56 | 0.53 | 0.56 | 0.56 | 3.70% | 324,000 |
| Mar 5, 2026 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | -1.82% | 246,094 |
| Mar 4, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -3.51% | 122,000 |
| Mar 3, 2026 | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | 1.79% | 284,000 |
| Mar 2, 2026 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -5.08% | 112,000 |
| Feb 27, 2026 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | 3.51% | 616,441 |
| Feb 26, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 10,000 |
| Feb 25, 2026 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | - | 48,700 |
| Feb 24, 2026 | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | - | 535,000 |
| Feb 23, 2026 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | 1.79% | 354,200 |
| Feb 20, 2026 | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | - | 214,000 |
| Feb 16, 2026 | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | 1.82% | 596,000 |
| Feb 13, 2026 | 0.56 | 0.57 | 0.54 | 0.55 | 0.55 | - | 81,000 |
| Feb 12, 2026 | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | - | 613,600 |
| Feb 11, 2026 | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | - | 62,000 |
| Feb 10, 2026 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | - | 50,090 |
| Feb 9, 2026 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | 1.85% | 132,000 |
| Feb 6, 2026 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | - | 658,000 |
| Feb 5, 2026 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | - | 488,000 |
| Feb 4, 2026 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | - | 124,000 |
| Feb 3, 2026 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 1.89% | 206,122 |
| Feb 2, 2026 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | -1.85% | 299,502 |
| Jan 30, 2026 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | - | 336,000 |
| Jan 29, 2026 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | - | 304,831 |
| Jan 28, 2026 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 1.89% | 236,000 |
| Jan 27, 2026 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | - | 584,223 |
| Jan 26, 2026 | 0.54 | 0.54 | 0.51 | 0.53 | 0.53 | -1.85% | 572,000 |
| Jan 23, 2026 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | -1.82% | 568,434 |
| Jan 22, 2026 | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | - | 180,000 |
| Jan 21, 2026 | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | -1.79% | 36,000 |
| Jan 20, 2026 | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | 1.82% | 221,442 |
| Jan 19, 2026 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 1.85% | 57,758 |
| Jan 16, 2026 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | - | 100,556 |
| Jan 15, 2026 | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | 1.89% | 1,166,000 |
| Jan 14, 2026 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | - | 202,000 |
| Jan 13, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 156,000 |
| Jan 12, 2026 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | - | 466,064 |
| Jan 9, 2026 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | -1.85% | 294,000 |
| Jan 8, 2026 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | - | 18,000 |
| Jan 7, 2026 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 1.89% | 138,000 |
| Jan 6, 2026 | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | - | 70,000 |
| Jan 5, 2026 | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | -1.85% | 284,000 |
| Jan 2, 2026 | 0.55 | 0.57 | 0.51 | 0.54 | 0.54 | -5.26% | 1,864,000 |
| Dec 31, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Dec 30, 2025 | 0.54 | 0.58 | 0.54 | 0.57 | 0.57 | 3.64% | 1,297,000 |
| Dec 29, 2025 | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | 1.85% | 162,000 |
| Dec 24, 2025 | 0.54 | 0.56 | 0.54 | 0.54 | 0.54 | -3.57% | 1,394,779 |
| Dec 23, 2025 | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | - | 988,000 |
| Dec 22, 2025 | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | 1.82% | 747,400 |
| Dec 19, 2025 | 0.54 | 0.55 | 0.52 | 0.55 | 0.55 | 1.85% | 626,000 |
| Dec 18, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -3.57% | 340,000 |
| Dec 17, 2025 | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | 1.82% | 322,000 |
| Dec 16, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Dec 15, 2025 | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | -1.79% | 652,000 |
| Dec 12, 2025 | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | - | 1,174,000 |
| Dec 11, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Dec 10, 2025 | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | - | 1,129,000 |
| Dec 9, 2025 | 0.54 | 0.56 | 0.53 | 0.56 | 0.56 | 1.82% | 4,061,000 |
| Dec 8, 2025 | 0.59 | 0.60 | 0.52 | 0.55 | 0.55 | -5.17% | 6,616,000 |
| Dec 5, 2025 | 0.59 | 0.60 | 0.57 | 0.58 | 0.58 | - | 1,954,000 |
| Dec 4, 2025 | 0.58 | 0.61 | 0.57 | 0.58 | 0.58 | 1.75% | 1,180,400 |
| Dec 3, 2025 | 0.60 | 0.65 | 0.56 | 0.57 | 0.57 | 1.79% | 2,730,400 |
| Dec 2, 2025 | 0.55 | 0.61 | 0.55 | 0.56 | 0.56 | - | 2,446,200 |
| Dec 1, 2025 | 0.54 | 0.56 | 0.53 | 0.56 | 0.56 | 1.82% | 3,388,000 |
| Nov 28, 2025 | 0.56 | 0.58 | 0.54 | 0.55 | 0.55 | -5.17% | 4,550,000 |
| Nov 27, 2025 | 0.59 | 0.59 | 0.56 | 0.58 | 0.58 | -1.69% | 58,000 |
| Nov 26, 2025 | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | 3.51% | 124,000 |
| Nov 25, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -1.72% | 42,200 |
| Nov 24, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 316 |
| Nov 21, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | -3.33% | 421,000 |
| Nov 20, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Nov 19, 2025 | 0.59 | 0.60 | 0.58 | 0.60 | 0.60 | 1.69% | 146,000 |
| Nov 18, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | - | 226,000 |
| Nov 17, 2025 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | -3.28% | 135,000 |
| Nov 14, 2025 | 0.59 | 0.61 | 0.58 | 0.61 | 0.61 | 1.67% | 682,000 |
| Nov 13, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 3.45% | 148,000 |
| Nov 12, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -3.33% | 506,240 |
| Nov 11, 2025 | 0.59 | 0.61 | 0.58 | 0.60 | 0.60 | 1.69% | 190,335 |
| Nov 10, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | - | 206,000 |
| Nov 7, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | -1.67% | 29,000 |
| Nov 6, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | - | 44,000 |
| Nov 5, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 295 |
| Nov 4, 2025 | 0.59 | 0.60 | 0.58 | 0.60 | 0.60 | - | 36,443 |
| Nov 3, 2025 | 0.59 | 0.60 | 0.58 | 0.60 | 0.60 | - | 18,000 |
| Oct 31, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | -1.64% | 272,000 |
| Oct 30, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | -1.61% | 134,860 |
| Oct 28, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | - | 140,000 |
| Oct 27, 2025 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | 1.64% | 164,000 |
| Oct 24, 2025 | 0.61 | 0.61 | 0.59 | 0.61 | 0.61 | - | 76,640 |
| Oct 23, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | - | 82,000 |
| Oct 22, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | -1.61% | 174,000 |
| Oct 21, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 200,000 |
| Oct 20, 2025 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | - | 92,400 |
| Oct 17, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | -1.59% | 74,000 |
| Oct 16, 2025 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | - | 56,800 |
| Oct 15, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | - | 197,000 |
| Oct 14, 2025 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | - | 378,000 |
| Oct 13, 2025 | 0.62 | 0.65 | 0.62 | 0.63 | 0.63 | -3.08% | 806,000 |