Regent Pacific Group Limited (HKG:0575)
Hong Kong
· Delayed Price · Currency is HKD 0.600
-0.020 (-3.23%)
Apr 29, 2026, 4:08 PM HKT
Regent Pacific Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -3.23% | 10,000 |
| Apr 28, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 40,000 |
| Apr 27, 2026 | 0.61 | 0.64 | 0.58 | 0.62 | 0.62 | 1.64% | 197,500 |
| Apr 24, 2026 | 0.60 | 0.70 | 0.60 | 0.61 | 0.61 | -3.17% | 280,000 |
| Apr 23, 2026 | 0.67 | 0.67 | 0.63 | 0.63 | 0.63 | -4.55% | 140,321 |
| Apr 22, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | -5.71% | 42,898 |
| Apr 21, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Apr 20, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Apr 17, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 20,289 |
| Apr 16, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 1,850 |
| Apr 15, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Apr 14, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Apr 13, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Apr 10, 2026 | 0.73 | 0.75 | 0.70 | 0.70 | 0.70 | - | 112,000 |
| Apr 9, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Apr 8, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 2,000 |
| Apr 2, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -4.11% | 20,000 |
| Apr 1, 2026 | 0.75 | 0.81 | 0.73 | 0.73 | 0.73 | -10.98% | 75,890 |
| Mar 31, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 2.50% | 10,000 |
| Mar 30, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Mar 27, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Mar 26, 2026 | 0.79 | 0.80 | 0.78 | 0.80 | 0.80 | -4.76% | 108,400 |
| Mar 25, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Mar 24, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 1.20% | 10,000 |
| Mar 23, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Mar 20, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 20,000 |
| Mar 19, 2026 | 0.82 | 0.82 | 0.82 | 0.83 | 0.83 | -5.68% | 15,525 |
| Mar 18, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Mar 17, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Mar 16, 2026 | 0.88 | 0.88 | 0.85 | 0.88 | 0.88 | -2.22% | 90,000 |
| Mar 13, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 1,000 |
| Mar 12, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Mar 11, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Mar 10, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Mar 9, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Mar 6, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Mar 5, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Mar 4, 2026 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | - | 70,000 |
| Mar 3, 2026 | 0.93 | 0.93 | 0.86 | 0.90 | 0.90 | -2.17% | 185,000 |
| Mar 2, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -6.12% | 10,000 |
| Feb 27, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.01% | - |
| Feb 26, 2026 | 0.92 | 1.00 | 0.90 | 0.99 | 0.99 | 1.02% | 170,533 |
| Feb 25, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Feb 24, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.97% | 245 |
| Feb 23, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 785 |
| Feb 20, 2026 | 0.89 | 1.01 | 0.89 | 1.01 | 1.01 | 8.60% | 53,552 |
| Feb 16, 2026 | 0.88 | 0.93 | 0.88 | 0.93 | 0.93 | -6.06% | 115,500 |
| Feb 13, 2026 | 0.97 | 0.99 | 0.88 | 0.99 | 0.99 | -1.98% | 156,996 |
| Feb 12, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 3,129 |
| Feb 11, 2026 | 0.98 | 1.07 | 0.98 | 1.01 | 1.01 | 4.12% | 54,005 |
| Feb 10, 2026 | 0.99 | 1.03 | 0.97 | 0.97 | 0.97 | -2.02% | 61,600 |
| Feb 9, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 3.13% | 11,463 |
| Feb 6, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.05% | - |
| Feb 5, 2026 | 1.03 | 1.05 | 0.95 | 0.95 | 0.95 | -5.00% | 42,426 |
| Feb 4, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Feb 3, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | -2.91% | 81,500 |
| Feb 2, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 3.00% | 10,100 |
| Jan 30, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 180,480 |
| Jan 29, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | -2.94% | 25,073 |
| Jan 28, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 12,390 |
| Jan 27, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jan 26, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | 20,050 |
| Jan 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 500 |
| Jan 22, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 35,356 |
| Jan 21, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 40,500 |
| Jan 20, 2026 | 1.05 | 1.05 | 0.85 | 0.99 | 0.99 | -1.00% | 40,000 |
| Jan 19, 2026 | 0.94 | 1.01 | 0.93 | 1.00 | 1.00 | 6.38% | 310,039 |
| Jan 16, 2026 | 0.92 | 1.01 | 0.92 | 0.94 | 0.94 | - | 177,000 |
| Jan 15, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Jan 14, 2026 | 0.96 | 0.96 | 0.87 | 0.94 | 0.94 | -2.08% | 275,500 |
| Jan 13, 2026 | 0.97 | 0.97 | 0.94 | 0.96 | 0.96 | -3.03% | 175,392 |
| Jan 12, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | -2.94% | 54,023 |
| Jan 9, 2026 | 0.97 | 1.03 | 0.97 | 1.02 | 1.02 | - | 57,858 |
| Jan 8, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | 100,000 |
| Jan 7, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jan 6, 2026 | 1.04 | 1.06 | 1.00 | 1.03 | 1.03 | 3.00% | 196,379 |
| Jan 5, 2026 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | -2.91% | 56,571 |
| Jan 2, 2026 | 0.96 | 1.08 | 0.96 | 1.03 | 1.03 | -3.74% | 82,650 |
| Dec 31, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 10,000 |
| Dec 30, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 7.00% | 20,150 |
| Dec 29, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 40,000 |
| Dec 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Dec 23, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 30,000 |
| Dec 22, 2025 | 0.96 | 1.06 | 0.96 | 1.00 | 1.00 | 2.04% | 233,000 |
| Dec 19, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 210,000 |
| Dec 18, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.00% | 17,161 |
| Dec 17, 2025 | 1.03 | 1.05 | 1.00 | 1.00 | 1.00 | -2.91% | 205,158 |
| Dec 16, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | 34,000 |
| Dec 15, 2025 | 1.08 | 1.10 | 1.03 | 1.03 | 1.03 | -6.36% | 515,000 |
| Dec 12, 2025 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -0.90% | 100,000 |
| Dec 11, 2025 | 1.11 | 1.16 | 1.07 | 1.11 | 1.11 | 1.83% | 218,000 |
| Dec 10, 2025 | 1.16 | 1.20 | 1.06 | 1.09 | 1.09 | -6.03% | 212,000 |
| Dec 9, 2025 | 1.12 | 1.18 | 1.12 | 1.16 | 1.16 | 3.57% | 255,000 |
| Dec 8, 2025 | 1.15 | 1.17 | 1.02 | 1.12 | 1.12 | 5.66% | 207,000 |
| Dec 5, 2025 | 1.11 | 1.17 | 1.06 | 1.06 | 1.06 | -3.64% | 459,750 |
| Dec 4, 2025 | 1.07 | 1.15 | 1.02 | 1.10 | 1.10 | 2.80% | 939,225 |
| Dec 3, 2025 | 0.85 | 1.08 | 0.85 | 1.07 | 1.07 | 33.75% | 1,112,775 |
| Dec 2, 2025 | 0.71 | 0.86 | 0.71 | 0.80 | 0.80 | 12.68% | 458,040 |
| Dec 1, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 1.43% | 10,000 |
| Nov 28, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | 2.94% | 230,000 |