RemeGen Co., Ltd. (HKG:9995)
Hong Kong
· Delayed Price · Currency is HKD 88.35
-1.35 (-1.51%)
At close: Dec 5, 2025
RemeGen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 89.00 | 91.10 | 87.35 | 88.35 | 88.35 | -1.51% | 2,150,000 |
| Dec 4, 2025 | 85.55 | 90.60 | 85.50 | 89.70 | 89.70 | 6.22% | 3,347,500 |
| Dec 3, 2025 | 85.35 | 86.50 | 83.50 | 84.45 | 84.45 | -1.46% | 1,713,500 |
| Dec 2, 2025 | 88.90 | 89.90 | 85.60 | 85.70 | 85.70 | -3.05% | 2,704,500 |
| Dec 1, 2025 | 93.00 | 94.45 | 86.80 | 88.40 | 88.40 | -4.90% | 3,996,616 |
| Nov 28, 2025 | 89.35 | 95.45 | 89.35 | 92.95 | 92.95 | 3.28% | 4,790,516 |
| Nov 27, 2025 | 84.85 | 91.50 | 84.65 | 90.00 | 90.00 | 5.51% | 5,323,484 |
| Nov 26, 2025 | 81.80 | 87.00 | 80.10 | 85.30 | 85.30 | 5.05% | 5,941,042 |
| Nov 25, 2025 | 84.30 | 85.00 | 80.90 | 81.20 | 81.20 | -2.17% | 6,267,869 |
| Nov 24, 2025 | 80.60 | 85.50 | 80.60 | 83.00 | 83.00 | 2.60% | 15,245,200 |
| Nov 21, 2025 | 82.55 | 83.70 | 79.20 | 80.90 | 80.90 | -4.77% | 5,309,484 |
| Nov 20, 2025 | 84.20 | 86.60 | 81.50 | 84.95 | 84.95 | 0.59% | 3,788,500 |
| Nov 19, 2025 | 82.85 | 84.70 | 80.90 | 84.45 | 84.45 | 0.78% | 3,099,516 |
| Nov 18, 2025 | 84.50 | 87.30 | 82.70 | 83.80 | 83.80 | -1.00% | 3,162,844 |
| Nov 17, 2025 | 86.75 | 87.35 | 83.35 | 84.65 | 84.65 | -0.94% | 2,697,204 |
| Nov 14, 2025 | 83.20 | 87.00 | 82.70 | 85.45 | 85.45 | 1.12% | 2,802,128 |
| Nov 13, 2025 | 82.00 | 85.20 | 81.65 | 84.50 | 84.50 | 4.84% | 4,878,500 |
| Nov 12, 2025 | 76.00 | 82.00 | 73.25 | 80.60 | 80.60 | -0.25% | 7,289,604 |
| Nov 11, 2025 | 83.85 | 84.20 | 80.20 | 80.80 | 80.80 | -3.98% | 4,289,540 |
| Nov 10, 2025 | 84.00 | 86.00 | 81.20 | 84.15 | 84.15 | 1.32% | 3,683,750 |
| Nov 7, 2025 | 85.45 | 86.80 | 82.20 | 83.05 | 83.05 | -4.43% | 3,855,127 |
| Nov 6, 2025 | 88.50 | 88.65 | 83.25 | 86.90 | 86.90 | -0.97% | 5,573,662 |
| Nov 5, 2025 | 88.50 | 90.50 | 85.45 | 87.75 | 87.75 | -3.57% | 5,362,278 |
| Nov 4, 2025 | 91.50 | 92.40 | 89.70 | 91.00 | 91.00 | -1.99% | 3,449,811 |
| Nov 3, 2025 | 90.80 | 94.90 | 87.90 | 92.85 | 92.85 | 3.17% | 6,281,990 |
| Oct 31, 2025 | 81.50 | 92.75 | 81.50 | 90.00 | 90.00 | 6.51% | 9,870,702 |
| Oct 30, 2025 | 87.60 | 87.60 | 82.40 | 84.50 | 84.50 | -3.26% | 5,010,473 |
| Oct 28, 2025 | 89.50 | 89.50 | 85.50 | 87.35 | 87.35 | -1.80% | 3,067,596 |
| Oct 27, 2025 | 87.00 | 89.30 | 86.10 | 88.95 | 88.95 | 5.20% | 5,244,820 |
| Oct 24, 2025 | 81.90 | 85.80 | 81.90 | 84.55 | 84.55 | 3.24% | 5,512,334 |
| Oct 23, 2025 | 91.00 | 91.20 | 79.45 | 81.90 | 81.90 | -10.93% | 17,157,390 |
| Oct 22, 2025 | 98.00 | 99.85 | 91.45 | 91.95 | 91.95 | -4.62% | 7,187,027 |
| Oct 21, 2025 | 93.15 | 97.05 | 88.45 | 96.40 | 96.40 | 4.22% | 9,005,200 |
| Oct 20, 2025 | 97.10 | 97.25 | 90.75 | 92.50 | 92.50 | 0.16% | 3,877,500 |
| Oct 17, 2025 | 98.00 | 98.00 | 91.70 | 92.35 | 92.35 | -3.40% | 4,165,238 |
| Oct 16, 2025 | 92.65 | 97.75 | 91.75 | 95.60 | 95.60 | 4.77% | 5,989,600 |
| Oct 15, 2025 | 90.40 | 94.50 | 88.10 | 91.25 | 91.25 | 1.96% | 7,645,251 |
| Oct 14, 2025 | 95.15 | 96.00 | 87.10 | 89.50 | 89.50 | -2.88% | 7,522,010 |
| Oct 13, 2025 | 90.00 | 94.80 | 86.55 | 92.15 | 92.15 | -1.29% | 14,697,090 |
| Oct 10, 2025 | 106.20 | 107.20 | 92.70 | 93.35 | 93.35 | -12.10% | 13,341,050 |
| Oct 9, 2025 | 118.00 | 118.00 | 104.60 | 106.20 | 106.20 | -11.20% | 10,783,600 |
| Oct 8, 2025 | 122.80 | 124.00 | 117.90 | 119.60 | 119.60 | -3.55% | 1,460,171 |
| Oct 6, 2025 | 125.00 | 125.20 | 121.20 | 124.00 | 124.00 | -0.80% | 842,750 |
| Oct 3, 2025 | 122.60 | 126.60 | 122.20 | 125.00 | 125.00 | 1.96% | 1,172,800 |
| Oct 2, 2025 | 117.00 | 124.50 | 116.70 | 122.60 | 122.60 | 4.61% | 1,507,000 |
| Sep 30, 2025 | 113.90 | 120.30 | 113.20 | 117.20 | 117.20 | 4.64% | 7,531,814 |
| Sep 29, 2025 | 105.50 | 112.50 | 103.10 | 112.00 | 112.00 | 9.80% | 7,632,770 |
| Sep 26, 2025 | 105.60 | 105.60 | 99.00 | 102.00 | 102.00 | -4.67% | 5,773,400 |
| Sep 25, 2025 | 104.20 | 111.60 | 104.20 | 107.00 | 107.00 | 3.98% | 7,080,400 |
| Sep 24, 2025 | 105.00 | 107.00 | 101.00 | 102.90 | 102.90 | -0.77% | 3,947,100 |
| Sep 23, 2025 | 105.50 | 106.00 | 101.10 | 103.70 | 103.70 | -0.29% | 4,312,688 |
| Sep 22, 2025 | 105.30 | 106.50 | 102.20 | 104.00 | 104.00 | 0.10% | 4,659,854 |
| Sep 19, 2025 | 106.00 | 109.40 | 100.00 | 103.90 | 103.90 | -2.90% | 7,218,654 |
| Sep 18, 2025 | 107.20 | 115.40 | 104.50 | 107.00 | 107.00 | 0.75% | 7,276,588 |
| Sep 17, 2025 | 114.00 | 114.00 | 105.00 | 106.20 | 106.20 | -4.32% | 5,142,600 |
| Sep 16, 2025 | 110.90 | 113.30 | 108.20 | 111.00 | 111.00 | 0.54% | 3,841,600 |
| Sep 15, 2025 | 109.40 | 115.00 | 108.20 | 110.40 | 110.40 | 0.91% | 4,960,100 |
| Sep 12, 2025 | 111.70 | 113.00 | 106.80 | 109.40 | 109.40 | -2.06% | 6,157,000 |
| Sep 11, 2025 | 93.80 | 112.80 | 91.00 | 111.70 | 111.70 | 10.16% | 16,470,460 |
| Sep 10, 2025 | 104.40 | 107.20 | 100.30 | 101.40 | 101.40 | -2.87% | 5,297,500 |
| Sep 9, 2025 | 98.25 | 111.80 | 96.60 | 104.40 | 104.40 | 7.91% | 17,387,880 |
| Sep 8, 2025 | 92.60 | 98.20 | 90.75 | 96.75 | 96.75 | 4.65% | 6,490,800 |
| Sep 5, 2025 | 92.00 | 93.90 | 87.65 | 92.45 | 92.45 | 2.21% | 7,026,500 |
| Sep 4, 2025 | 97.00 | 97.45 | 88.80 | 90.45 | 90.45 | -5.68% | 6,719,290 |
| Sep 3, 2025 | 98.25 | 98.60 | 94.60 | 95.90 | 95.90 | -0.88% | 3,734,046 |
| Sep 2, 2025 | 101.50 | 103.40 | 95.35 | 96.75 | 96.75 | -4.49% | 5,929,700 |
| Sep 1, 2025 | 98.15 | 103.50 | 96.40 | 101.30 | 101.30 | 3.21% | 7,051,710 |
| Aug 29, 2025 | 88.80 | 100.80 | 87.50 | 98.15 | 98.15 | 11.53% | 12,304,770 |
| Aug 28, 2025 | 91.30 | 91.30 | 84.70 | 88.00 | 88.00 | 0.17% | 6,452,100 |
| Aug 27, 2025 | 93.70 | 94.90 | 86.05 | 87.85 | 87.85 | -4.35% | 8,447,988 |
| Aug 26, 2025 | 89.50 | 96.35 | 88.20 | 91.85 | 91.85 | 3.55% | 11,106,200 |
| Aug 25, 2025 | 84.20 | 92.40 | 80.45 | 88.70 | 88.70 | 9.37% | 10,014,420 |
| Aug 22, 2025 | 82.60 | 82.60 | 79.35 | 81.10 | 81.10 | -0.80% | 4,284,112 |
| Aug 21, 2025 | 78.60 | 83.15 | 78.60 | 81.75 | 81.75 | 4.21% | 5,074,793 |
| Aug 20, 2025 | 79.00 | 80.60 | 75.10 | 78.45 | 78.45 | -3.56% | 10,588,960 |
| Aug 19, 2025 | 83.95 | 86.35 | 79.70 | 81.35 | 81.35 | 1.18% | 10,675,510 |
| Aug 18, 2025 | 77.60 | 81.60 | 77.10 | 80.40 | 80.40 | 4.28% | 8,034,490 |
| Aug 15, 2025 | 77.45 | 79.15 | 75.40 | 77.10 | 77.10 | -0.45% | 6,907,400 |
| Aug 14, 2025 | 71.35 | 79.50 | 70.90 | 77.45 | 77.45 | 13.65% | 22,803,730 |
| Aug 13, 2025 | 64.65 | 69.45 | 64.65 | 68.15 | 68.15 | 3.41% | 8,688,560 |
| Aug 12, 2025 | 67.00 | 68.75 | 64.50 | 65.90 | 65.90 | -0.98% | 5,838,460 |
| Aug 11, 2025 | 64.80 | 66.80 | 61.65 | 66.55 | 66.55 | 2.86% | 9,767,898 |
| Aug 8, 2025 | 60.55 | 64.70 | 59.70 | 64.70 | 64.70 | 6.94% | 10,703,250 |
| Aug 7, 2025 | 63.00 | 63.00 | 59.75 | 60.50 | 60.50 | -3.82% | 5,261,500 |
| Aug 6, 2025 | 63.30 | 63.70 | 60.65 | 62.90 | 62.90 | -0.63% | 6,042,660 |
| Aug 5, 2025 | 59.80 | 63.45 | 59.80 | 63.30 | 63.30 | 7.02% | 8,860,500 |
| Aug 4, 2025 | 57.95 | 59.65 | 57.65 | 59.15 | 59.15 | 0.85% | 5,642,282 |
| Aug 1, 2025 | 60.25 | 62.40 | 58.00 | 58.65 | 58.65 | -2.74% | 9,389,742 |
| Jul 31, 2025 | 64.50 | 65.15 | 59.60 | 60.30 | 60.30 | -6.80% | 14,218,800 |
| Jul 30, 2025 | 69.00 | 69.75 | 63.60 | 64.70 | 64.70 | -7.57% | 11,980,500 |
| Jul 29, 2025 | 69.75 | 72.00 | 68.70 | 70.00 | 70.00 | 1.60% | 10,044,600 |
| Jul 28, 2025 | 67.00 | 69.35 | 65.70 | 68.90 | 68.90 | 2.91% | 7,877,066 |
| Jul 25, 2025 | 68.50 | 69.35 | 66.30 | 66.95 | 66.95 | -2.12% | 4,402,500 |
| Jul 24, 2025 | 66.70 | 68.40 | 65.00 | 68.40 | 68.40 | 2.86% | 8,281,900 |
| Jul 23, 2025 | 66.30 | 68.00 | 64.60 | 66.50 | 66.50 | 0.53% | 7,955,900 |
| Jul 22, 2025 | 69.00 | 72.30 | 65.40 | 66.15 | 66.15 | -5.23% | 11,392,800 |
| Jul 21, 2025 | 70.50 | 71.20 | 67.65 | 69.80 | 69.80 | -1.34% | 6,003,900 |
| Jul 18, 2025 | 70.90 | 74.70 | 69.60 | 70.75 | 70.75 | 2.61% | 12,627,510 |
| Jul 17, 2025 | 68.80 | 70.75 | 67.85 | 68.95 | 68.95 | 0.51% | 7,323,503 |
| Jul 16, 2025 | 69.10 | 73.20 | 68.50 | 68.60 | 68.60 | -1.72% | 10,037,350 |