Rego Interactive Co., Ltd (HKG:2422)
Hong Kong
· Delayed Price · Currency is HKD 1.580
-0.010 (-0.63%)
Apr 29, 2026, 4:08 PM HKT
Rego Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.59 | 1.59 | 1.59 | 1.58 | 1.58 | -0.63% | 16,000 |
| Apr 28, 2026 | 1.62 | 1.62 | 1.50 | 1.59 | 1.59 | - | 208,000 |
| Apr 27, 2026 | 1.60 | 1.63 | 1.56 | 1.59 | 1.59 | - | 102,000 |
| Apr 24, 2026 | 1.53 | 1.59 | 1.51 | 1.59 | 1.59 | 2.58% | 700,000 |
| Apr 23, 2026 | 1.65 | 1.65 | 1.55 | 1.55 | 1.55 | -4.32% | 692,000 |
| Apr 22, 2026 | 1.66 | 1.66 | 1.62 | 1.62 | 1.62 | -2.41% | 56,000 |
| Apr 21, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 4,000 |
| Apr 20, 2026 | 1.63 | 1.66 | 1.60 | 1.66 | 1.66 | -0.60% | 1,204,000 |
| Apr 17, 2026 | 1.62 | 1.68 | 1.62 | 1.67 | 1.67 | -1.18% | 308,000 |
| Apr 16, 2026 | 1.69 | 1.69 | 1.63 | 1.69 | 1.69 | 1.81% | 388,000 |
| Apr 15, 2026 | 1.68 | 1.68 | 1.58 | 1.66 | 1.66 | -1.78% | 1,674,000 |
| Apr 14, 2026 | 1.69 | 1.69 | 1.62 | 1.69 | 1.69 | - | 644,000 |
| Apr 13, 2026 | 1.70 | 1.70 | 1.62 | 1.69 | 1.69 | -0.59% | 620,000 |
| Apr 10, 2026 | 1.70 | 1.72 | 1.67 | 1.70 | 1.70 | -0.58% | 384,000 |
| Apr 9, 2026 | 1.72 | 1.75 | 1.68 | 1.71 | 1.71 | - | 640,000 |
| Apr 8, 2026 | 1.72 | 1.75 | 1.66 | 1.71 | 1.71 | -1.16% | 912,000 |
| Apr 2, 2026 | 1.75 | 1.76 | 1.71 | 1.73 | 1.73 | 0.58% | 720,000 |
| Apr 1, 2026 | 1.61 | 1.75 | 1.61 | 1.72 | 1.72 | 4.24% | 1,036,000 |
| Mar 31, 2026 | 1.68 | 1.71 | 1.63 | 1.65 | 1.65 | - | 2,024,000 |
| Mar 30, 2026 | 1.66 | 1.67 | 1.56 | 1.65 | 1.65 | -0.60% | 1,436,000 |
| Mar 27, 2026 | 1.52 | 1.68 | 1.48 | 1.66 | 1.66 | 9.21% | 2,174,000 |
| Mar 26, 2026 | 1.47 | 1.52 | 1.45 | 1.52 | 1.52 | 2.01% | 636,000 |
| Mar 25, 2026 | 1.49 | 1.54 | 1.45 | 1.49 | 1.49 | - | 672,000 |
| Mar 24, 2026 | 1.32 | 1.50 | 1.32 | 1.49 | 1.49 | 12.88% | 1,536,000 |
| Mar 23, 2026 | 1.27 | 1.36 | 1.25 | 1.32 | 1.32 | 1.54% | 488,000 |
| Mar 20, 2026 | 1.28 | 1.32 | 1.26 | 1.30 | 1.30 | 1.56% | 508,000 |
| Mar 19, 2026 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -1.54% | 204,000 |
| Mar 18, 2026 | 1.28 | 1.32 | 1.28 | 1.30 | 1.30 | -1.52% | 328,000 |
| Mar 17, 2026 | 1.33 | 1.33 | 1.28 | 1.32 | 1.32 | -0.75% | 232,000 |
| Mar 16, 2026 | 1.36 | 1.37 | 1.29 | 1.33 | 1.33 | -2.92% | 476,000 |
| Mar 13, 2026 | 1.31 | 1.37 | 1.28 | 1.37 | 1.37 | 2.24% | 304,000 |
| Mar 12, 2026 | 1.38 | 1.39 | 1.32 | 1.34 | 1.34 | -4.29% | 1,288,000 |
| Mar 11, 2026 | 1.49 | 1.49 | 1.40 | 1.40 | 1.40 | -6.04% | 724,000 |
| Mar 10, 2026 | 1.44 | 1.49 | 1.44 | 1.49 | 1.49 | - | 40,000 |
| Mar 9, 2026 | 1.44 | 1.50 | 1.40 | 1.49 | 1.49 | 2.05% | 516,000 |
| Mar 6, 2026 | 1.48 | 1.54 | 1.45 | 1.46 | 1.46 | -2.01% | 5,856,000 |
| Mar 5, 2026 | 1.47 | 1.50 | 1.44 | 1.49 | 1.49 | 1.36% | 384,000 |
| Mar 4, 2026 | 1.44 | 1.53 | 1.35 | 1.47 | 1.47 | 2.08% | 1,938,000 |
| Mar 3, 2026 | 1.33 | 1.45 | 1.30 | 1.44 | 1.44 | 3.60% | 2,956,000 |
| Mar 2, 2026 | 1.40 | 1.40 | 1.32 | 1.39 | 1.39 | 2.21% | 284,000 |
| Feb 27, 2026 | 1.29 | 1.36 | 1.22 | 1.36 | 1.36 | 3.82% | 1,352,000 |
| Feb 26, 2026 | 1.33 | 1.35 | 1.28 | 1.31 | 1.31 | -3.68% | 544,000 |
| Feb 25, 2026 | 1.17 | 1.43 | 1.17 | 1.36 | 1.36 | 16.24% | 3,148,000 |
| Feb 24, 2026 | 1.12 | 1.17 | 1.08 | 1.17 | 1.17 | 4.46% | 496,000 |
| Feb 23, 2026 | 1.05 | 1.12 | 1.04 | 1.12 | 1.12 | - | 112,000 |
| Feb 20, 2026 | 1.03 | 1.12 | 1.02 | 1.12 | 1.12 | 5.66% | 62,000 |
| Feb 16, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 4.95% | 684,000 |
| Feb 13, 2026 | 0.96 | 1.01 | 0.96 | 1.01 | 1.01 | - | 184,000 |
| Feb 12, 2026 | 1.03 | 1.03 | 0.94 | 1.01 | 1.01 | -1.94% | 780,000 |
| Feb 11, 2026 | 1.07 | 1.10 | 1.02 | 1.03 | 1.03 | - | 416,000 |
| Feb 10, 2026 | 1.00 | 1.03 | 0.97 | 1.03 | 1.03 | -1.90% | 576,000 |
| Feb 9, 2026 | 0.98 | 1.05 | 0.98 | 1.05 | 1.05 | 6.06% | 28,000 |
| Feb 6, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 4,000 |
| Feb 5, 2026 | 0.98 | 1.00 | 0.97 | 0.99 | 0.99 | -2.94% | 548,000 |
| Feb 4, 2026 | 1.03 | 1.04 | 0.97 | 1.02 | 1.02 | -3.77% | 1,248,000 |
| Feb 3, 2026 | 1.04 | 1.06 | 1.02 | 1.06 | 1.06 | -1.85% | 424,000 |
| Feb 2, 2026 | 1.01 | 1.09 | 0.97 | 1.08 | 1.08 | 3.85% | 1,580,000 |
| Jan 30, 2026 | 1.12 | 1.13 | 1.04 | 1.04 | 1.04 | -7.14% | 716,000 |
| Jan 29, 2026 | 1.13 | 1.18 | 1.10 | 1.12 | 1.12 | 6.67% | 584,000 |
| Jan 28, 2026 | 1.02 | 1.07 | 1.01 | 1.05 | 1.05 | -2.78% | 212,000 |
| Jan 27, 2026 | 1.10 | 1.11 | 1.08 | 1.08 | 1.08 | -2.70% | 296,000 |
| Jan 26, 2026 | 1.17 | 1.17 | 1.11 | 1.11 | 1.11 | -2.63% | 1,320,000 |
| Jan 23, 2026 | 1.09 | 1.17 | 0.96 | 1.14 | 1.14 | -8.06% | 4,028,000 |
| Jan 22, 2026 | 0.95 | 1.27 | 0.95 | 1.24 | 1.24 | 30.53% | 12,746,000 |
| Jan 21, 2026 | 0.89 | 1.03 | 0.89 | 0.95 | 0.95 | 6.74% | 6,872,000 |
| Jan 20, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 112,000 |
| Jan 19, 2026 | 0.88 | 0.91 | 0.88 | 0.89 | 0.89 | 3.49% | 184,000 |
| Jan 16, 2026 | 0.90 | 0.90 | 0.84 | 0.86 | 0.86 | -2.27% | 208,000 |
| Jan 15, 2026 | 0.92 | 0.92 | 0.87 | 0.88 | 0.88 | -4.35% | 244,000 |
| Jan 14, 2026 | 0.95 | 0.95 | 0.90 | 0.92 | 0.92 | -3.16% | 624,000 |
| Jan 13, 2026 | 0.95 | 0.95 | 0.92 | 0.95 | 0.95 | - | 336,000 |
| Jan 12, 2026 | 0.98 | 1.03 | 0.93 | 0.95 | 0.95 | 2.15% | 1,624,000 |
| Jan 9, 2026 | 0.99 | 0.99 | 0.93 | 0.93 | 0.93 | -5.10% | 284,000 |
| Jan 8, 2026 | 1.00 | 1.00 | 0.91 | 0.98 | 0.98 | -2.00% | 488,000 |
| Jan 7, 2026 | 0.96 | 1.09 | 0.96 | 1.00 | 1.00 | -0.99% | 1,680,000 |
| Jan 6, 2026 | 0.91 | 1.05 | 0.91 | 1.01 | 1.01 | 10.99% | 2,128,000 |
| Jan 5, 2026 | 0.84 | 0.93 | 0.82 | 0.91 | 0.91 | 10.98% | 5,088,000 |
| Jan 2, 2026 | 1.09 | 1.09 | 0.77 | 0.82 | 0.82 | -28.70% | 10,700,800 |
| Dec 31, 2025 | 0.74 | 1.25 | 0.68 | 1.15 | 1.15 | 64.29% | 11,380,000 |
| Dec 30, 2025 | 0.75 | 0.75 | 0.67 | 0.70 | 0.70 | -6.67% | 1,772,000 |
| Dec 29, 2025 | 0.63 | 0.75 | 0.63 | 0.75 | 0.75 | 27.12% | 3,054,000 |
| Dec 24, 2025 | 0.58 | 0.66 | 0.58 | 0.59 | 0.59 | 9.26% | 860,000 |
| Dec 23, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 3.85% | - |
| Dec 22, 2025 | 0.49 | 0.60 | 0.49 | 0.52 | 0.52 | 8.33% | 660,000 |
| Dec 19, 2025 | 0.49 | 0.50 | 0.48 | 0.48 | 0.48 | -3.03% | 604,000 |
| Dec 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 16,000 |
| Dec 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.01% | 72,000 |
| Dec 16, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.06% | 96,000 |
| Dec 15, 2025 | 0.59 | 0.59 | 0.49 | 0.49 | 0.49 | -20.49% | 2,684,000 |
| Dec 12, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | - | 472,000 |
| Dec 11, 2025 | 0.63 | 0.63 | 0.60 | 0.61 | 0.61 | -3.17% | 1,532,000 |
| Dec 10, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | - | 264,000 |
| Dec 9, 2025 | 0.61 | 0.63 | 0.59 | 0.63 | 0.63 | -1.56% | 512,000 |
| Dec 8, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Dec 5, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Dec 4, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | -1.54% | 160,000 |
| Dec 3, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Dec 2, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Dec 1, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 4.84% | 316,000 |
| Nov 28, 2025 | 0.61 | 0.61 | 0.61 | 0.62 | 0.62 | - | 48,000 |