RemeGen Co., Ltd. (HKG:9995)
Hong Kong
· Delayed Price · Currency is HKD 100.10
-4.40 (-4.21%)
Apr 29, 2026, 4:08 PM HKT
RemeGen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 104.70 | 105.00 | 99.80 | 99.85 | - | -4.45% | 3,435,000 |
| Apr 28, 2026 | 105.90 | 109.20 | 103.00 | 104.50 | 104.50 | -0.48% | 2,607,841 |
| Apr 27, 2026 | 104.60 | 107.20 | 102.40 | 105.00 | 105.00 | 0.77% | 2,306,817 |
| Apr 24, 2026 | 105.30 | 106.60 | 100.80 | 104.20 | 104.20 | -0.48% | 2,933,200 |
| Apr 23, 2026 | 112.40 | 113.30 | 104.30 | 104.70 | 104.70 | -7.92% | 5,866,500 |
| Apr 22, 2026 | 114.90 | 117.00 | 112.80 | 113.70 | 113.70 | -1.64% | 2,813,031 |
| Apr 21, 2026 | 120.00 | 120.00 | 114.10 | 115.60 | 115.60 | -2.53% | 2,781,119 |
| Apr 20, 2026 | 120.80 | 123.10 | 117.80 | 118.60 | 118.60 | -1.08% | 3,139,217 |
| Apr 17, 2026 | 118.80 | 120.30 | 114.60 | 119.90 | 119.90 | 1.61% | 3,763,107 |
| Apr 16, 2026 | 121.00 | 121.20 | 115.20 | 118.00 | 118.00 | -0.25% | 4,636,141 |
| Apr 15, 2026 | 111.50 | 119.10 | 107.80 | 118.30 | 118.30 | 9.13% | 7,099,398 |
| Apr 14, 2026 | 111.20 | 111.20 | 106.90 | 108.40 | 108.40 | -1.36% | 2,665,097 |
| Apr 13, 2026 | 108.00 | 111.50 | 106.20 | 109.90 | 109.90 | 3.68% | 6,014,382 |
| Apr 10, 2026 | 108.10 | 109.80 | 104.00 | 106.00 | 106.00 | -1.58% | 4,506,096 |
| Apr 9, 2026 | 110.00 | 113.50 | 106.70 | 107.70 | 107.70 | -2.09% | 5,185,649 |
| Apr 8, 2026 | 114.00 | 114.70 | 107.80 | 110.00 | 110.00 | -4.51% | 7,516,754 |
| Apr 2, 2026 | 113.00 | 116.50 | 107.90 | 115.20 | 115.20 | 4.35% | 9,029,425 |
| Apr 1, 2026 | 100.50 | 111.50 | 98.30 | 110.40 | 110.40 | 15.24% | 10,610,030 |
| Mar 31, 2026 | 100.00 | 101.40 | 94.30 | 95.80 | 95.80 | -3.09% | 4,427,000 |
| Mar 30, 2026 | 93.45 | 103.80 | 93.45 | 98.85 | 98.85 | 4.99% | 7,260,944 |
| Mar 27, 2026 | 87.00 | 94.75 | 86.95 | 94.15 | 94.15 | 6.26% | 5,073,737 |
| Mar 26, 2026 | 92.95 | 96.65 | 86.80 | 88.60 | 88.60 | -3.33% | 6,335,986 |
| Mar 25, 2026 | 93.00 | 94.70 | 90.70 | 91.65 | 91.65 | 0.55% | 2,676,225 |
| Mar 24, 2026 | 89.95 | 92.00 | 87.85 | 91.15 | 91.15 | 4.35% | 3,897,125 |
| Mar 23, 2026 | 90.50 | 91.10 | 85.95 | 87.35 | 87.35 | -6.28% | 4,400,365 |
| Mar 20, 2026 | 95.35 | 99.65 | 91.00 | 93.20 | 93.20 | -2.20% | 4,724,000 |
| Mar 19, 2026 | 95.80 | 99.50 | 94.80 | 95.30 | 95.30 | -2.76% | 4,685,500 |
| Mar 18, 2026 | 91.30 | 98.55 | 91.30 | 98.00 | 98.00 | 7.40% | 6,102,910 |
| Mar 17, 2026 | 92.10 | 96.60 | 90.65 | 91.25 | 91.25 | 0.72% | 4,268,500 |
| Mar 16, 2026 | 89.95 | 91.95 | 86.80 | 90.60 | 90.60 | 2.03% | 3,107,059 |
| Mar 13, 2026 | 85.65 | 90.60 | 83.95 | 88.80 | 88.80 | 3.02% | 4,116,545 |
| Mar 12, 2026 | 90.35 | 91.35 | 85.50 | 86.20 | 86.20 | -4.75% | 3,512,857 |
| Mar 11, 2026 | 89.10 | 91.75 | 86.85 | 90.50 | 90.50 | 1.12% | 4,495,100 |
| Mar 10, 2026 | 86.30 | 90.90 | 85.65 | 89.50 | 89.50 | 4.86% | 6,320,770 |
| Mar 9, 2026 | 82.85 | 85.40 | 79.70 | 85.35 | 85.35 | 0.06% | 6,703,950 |
| Mar 6, 2026 | 76.90 | 85.75 | 75.30 | 85.30 | 85.30 | 10.92% | 9,890,600 |
| Mar 5, 2026 | 73.70 | 76.90 | 72.75 | 76.90 | 76.90 | 7.03% | 3,946,240 |
| Mar 4, 2026 | 71.40 | 73.75 | 69.70 | 71.85 | 71.85 | -1.98% | 3,666,204 |
| Mar 3, 2026 | 76.50 | 76.65 | 71.00 | 73.30 | 73.30 | -3.81% | 4,149,120 |
| Mar 2, 2026 | 80.50 | 80.50 | 75.00 | 76.20 | 76.20 | -5.40% | 3,787,108 |
| Feb 27, 2026 | 79.40 | 81.25 | 77.80 | 80.55 | 80.55 | 2.29% | 2,361,480 |
| Feb 26, 2026 | 82.30 | 82.30 | 78.00 | 78.75 | 78.75 | -3.37% | 2,226,290 |
| Feb 25, 2026 | 78.95 | 82.40 | 77.80 | 81.50 | 81.50 | 3.23% | 2,154,110 |
| Feb 24, 2026 | 81.35 | 81.85 | 76.80 | 78.95 | 78.95 | -3.78% | 3,203,620 |
| Feb 23, 2026 | 82.60 | 83.60 | 81.15 | 82.05 | 82.05 | 0.18% | 455,200 |
| Feb 20, 2026 | 80.00 | 83.70 | 80.00 | 81.90 | 81.90 | 1.42% | 810,766 |
| Feb 16, 2026 | 81.80 | 81.80 | 78.40 | 80.75 | 80.75 | 0.56% | 303,000 |
| Feb 13, 2026 | 81.50 | 81.50 | 78.60 | 80.30 | 80.30 | 0.06% | 1,984,948 |
| Feb 12, 2026 | 82.30 | 83.35 | 80.25 | 80.25 | 80.25 | -1.71% | 2,152,730 |
| Feb 11, 2026 | 83.65 | 84.65 | 81.65 | 81.65 | 81.65 | -1.03% | 2,562,482 |
| Feb 10, 2026 | 80.50 | 85.95 | 79.95 | 82.50 | 82.50 | 3.64% | 4,532,260 |
| Feb 9, 2026 | 80.70 | 81.05 | 78.20 | 79.60 | 79.60 | 1.14% | 2,752,696 |
| Feb 6, 2026 | 79.15 | 81.75 | 76.80 | 78.70 | 78.70 | -2.78% | 2,870,986 |
| Feb 5, 2026 | 81.05 | 82.20 | 78.90 | 80.95 | 80.95 | -0.86% | 2,695,826 |
| Feb 4, 2026 | 80.85 | 83.60 | 79.60 | 81.65 | 81.65 | 0.49% | 2,878,914 |
| Feb 3, 2026 | 80.40 | 81.80 | 79.20 | 81.25 | 81.25 | 1.12% | 2,449,830 |
| Feb 2, 2026 | 87.30 | 87.30 | 78.85 | 80.35 | 80.35 | -4.57% | 5,264,837 |
| Jan 30, 2026 | 84.00 | 87.70 | 82.65 | 84.20 | 84.20 | -0.41% | 2,814,235 |
| Jan 29, 2026 | 86.75 | 87.50 | 83.20 | 84.55 | 84.55 | -2.70% | 2,534,396 |
| Jan 28, 2026 | 87.00 | 88.80 | 85.50 | 86.90 | 86.90 | -0.57% | 2,584,826 |
| Jan 27, 2026 | 88.20 | 88.85 | 85.10 | 87.40 | 87.40 | -0.91% | 2,628,394 |
| Jan 26, 2026 | 89.80 | 90.20 | 86.70 | 88.20 | 88.20 | -2.22% | 2,805,201 |
| Jan 23, 2026 | 90.50 | 93.20 | 89.40 | 90.20 | 90.20 | 0.61% | 4,018,648 |
| Jan 22, 2026 | 95.00 | 95.00 | 89.05 | 89.65 | 89.65 | -4.42% | 3,597,934 |
| Jan 21, 2026 | 93.80 | 97.00 | 91.85 | 93.80 | 93.80 | -0.21% | 4,559,720 |
| Jan 20, 2026 | 95.30 | 95.80 | 92.00 | 94.00 | 94.00 | -1.26% | 4,703,814 |
| Jan 19, 2026 | 97.80 | 99.20 | 93.95 | 95.20 | 95.20 | -2.66% | 2,928,010 |
| Jan 16, 2026 | 95.40 | 99.25 | 94.85 | 97.80 | 97.80 | 3.77% | 4,175,542 |
| Jan 15, 2026 | 94.00 | 95.95 | 92.75 | 94.25 | 94.25 | 1.18% | 3,626,450 |
| Jan 14, 2026 | 101.10 | 101.10 | 91.10 | 93.15 | 93.15 | -6.94% | 10,529,732 |
| Jan 13, 2026 | 101.00 | 106.60 | 99.55 | 100.10 | 100.10 | 7.87% | 19,475,820 |
| Jan 12, 2026 | 94.00 | 96.00 | 90.20 | 92.80 | 92.80 | -1.95% | 3,228,502 |
| Jan 9, 2026 | 91.50 | 94.95 | 89.30 | 94.65 | 94.65 | 2.82% | 4,153,680 |
| Jan 8, 2026 | 91.70 | 95.30 | 90.25 | 92.05 | 92.05 | 0.38% | 3,845,167 |
| Jan 7, 2026 | 81.20 | 92.40 | 80.50 | 91.70 | 91.70 | 12.93% | 8,995,900 |
| Jan 6, 2026 | 79.95 | 81.55 | 78.65 | 81.20 | 81.20 | 2.14% | 3,160,422 |
| Jan 5, 2026 | 73.30 | 80.00 | 71.55 | 79.50 | 79.50 | 7.94% | 6,358,341 |
| Jan 2, 2026 | 72.10 | 74.50 | 72.10 | 73.65 | 73.65 | 2.29% | 601,950 |
| Dec 31, 2025 | 72.30 | 72.30 | 70.55 | 72.00 | 72.00 | -1.03% | 1,816,625 |
| Dec 30, 2025 | 75.50 | 75.50 | 70.20 | 72.75 | 72.75 | -3.64% | 5,645,726 |
| Dec 29, 2025 | 76.00 | 77.10 | 74.35 | 75.50 | 75.50 | -0.66% | 3,049,000 |
| Dec 24, 2025 | 77.00 | 79.15 | 75.65 | 76.00 | 76.00 | -1.75% | 1,381,796 |
| Dec 23, 2025 | 76.75 | 79.35 | 75.90 | 77.35 | 77.35 | 1.38% | 2,811,049 |
| Dec 22, 2025 | 78.50 | 78.75 | 75.70 | 76.30 | 76.30 | -2.55% | 2,513,833 |
| Dec 19, 2025 | 76.95 | 80.25 | 75.15 | 78.30 | 78.30 | 2.09% | 2,759,943 |
| Dec 18, 2025 | 77.40 | 78.15 | 75.90 | 76.70 | 76.70 | -1.03% | 1,335,247 |
| Dec 17, 2025 | 76.40 | 78.45 | 75.60 | 77.50 | 77.50 | 1.57% | 1,962,300 |
| Dec 16, 2025 | 75.80 | 78.15 | 75.00 | 76.30 | 76.30 | 1.80% | 3,248,766 |
| Dec 15, 2025 | 79.00 | 79.00 | 74.55 | 74.95 | 74.95 | -5.13% | 3,097,000 |
| Dec 12, 2025 | 79.75 | 79.95 | 76.05 | 79.00 | 79.00 | 0.96% | 3,162,400 |
| Dec 11, 2025 | 77.25 | 82.85 | 77.25 | 78.25 | 78.25 | 1.36% | 6,386,503 |
| Dec 10, 2025 | 76.80 | 77.95 | 75.25 | 77.20 | 77.20 | 2.25% | 3,956,468 |
| Dec 9, 2025 | 78.40 | 79.85 | 74.35 | 75.50 | 75.50 | -4.73% | 6,667,954 |
| Dec 8, 2025 | 89.25 | 89.25 | 77.00 | 79.25 | 79.25 | -10.30% | 13,299,200 |
| 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 |