Regal Real Estate Investment (1881) Historical Prices

Time Period

Events

HK:1881 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.29	0.30	0.28	0.29	0.29	+1.75%	408,500	0.49
Oct 29, 2026	0.29	0.29	0.29	0.29	0.29	+0.00%	165,000	0.20
Oct 28, 2026	0.28	0.29	0.28	0.29	0.29	+0.00%	990,000	1.19
Oct 27, 2026	0.29	0.29	0.29	0.29	0.29	+0.00%	11,000	0.01
Oct 26, 2026	0.29	0.29	0.29	0.29	0.29	+0.00%	351,001	0.41
Oct 23, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	570,000	0.64
Oct 22, 2026	0.28	0.29	0.28	0.29	0.29	+3.57%	1,672,000	1.89
Oct 21, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	1,023,000	1.16
Oct 20, 2026	0.29	0.29	0.29	0.29	0.29	+0.00%	378,000	0.43
Oct 19, 2026	0.29	0.29	0.29	0.29	0.29	+0.00%	0	0.00
Oct 16, 2026	0.29	0.29	0.29	0.29	0.29	+0.00%	302,000	0.33
Oct 15, 2026	0.29	0.29	0.29	0.29	0.29	-3.39%	710,000	0.79
Oct 14, 2026	0.29	0.30	0.29	0.30	0.30	+1.72%	423,000	0.47
Oct 13, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	321,000	0.35
Oct 12, 2026	0.30	0.31	0.30	0.30	0.30	+0.00%	964,000	1.07
Oct 09, 2026	0.29	0.31	0.29	0.30	0.30	+1.72%	1,324,000	1.49
Oct 08, 2026	0.31	0.31	0.28	0.29	0.29	-4.92%	2,457,000	2.86
Oct 07, 2026	0.30	0.31	0.30	0.31	0.31	+1.67%	115,000	0.13
Oct 06, 2026	0.30	0.30	0.29	0.30	0.30	+3.45%	634,002	0.73
Oct 05, 2026	0.29	0.30	0.29	0.29	0.29	+0.00%	438,000	0.49
Oct 02, 2026	0.31	0.32	0.29	0.29	0.29	-6.45%	3,336,000	3.92
Oct 01, 2026	0.31	0.32	0.31	0.31	0.31	+0.00%	0	0.00
Sep 30, 2026	0.31	0.32	0.31	0.31	0.31	+0.00%	1,041,000	1.20
Sep 29, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	147,000	0.15
Sep 28, 2026	0.32	0.32	0.31	0.32	0.32	+1.61%	35,000	0.04
Sep 25, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	692,000	0.72
Sep 24, 2026	0.32	0.32	0.31	0.32	0.32	+1.61%	218,000	0.22
Sep 23, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	1,000	0.00
Sep 22, 2026	0.31	0.32	0.31	0.32	0.32	+0.00%	304,000	0.30
Sep 21, 2026	0.32	0.32	0.31	0.32	0.32	+0.00%	569,000	0.55
Sep 18, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	968,000	0.93
Sep 17, 2026	0.32	0.32	0.32	0.32	0.32	+0.00%	202,000	0.19
Sep 16, 2026	0.32	0.33	0.32	0.32	0.32	+0.00%	128,000	0.12
Sep 15, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	430,000	0.40
Sep 14, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	163,000	0.15
Sep 11, 2026	0.33	0.34	0.33	0.34	0.34	+0.00%	681,000	0.63
Sep 10, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	273,000	0.25
Sep 09, 2026	0.32	0.34	0.32	0.34	0.34	+6.25%	742,000	0.69
Sep 08, 2026	0.32	0.33	0.32	0.32	0.32	-1.54%	302,000	0.28
Sep 07, 2026	0.33	0.33	0.33	0.33	0.33	+1.56%	600,740	0.56
Sep 04, 2026	0.32	0.33	0.32	0.32	0.32	+0.00%	363,000	0.34
Sep 03, 2026	0.32	0.32	0.32	0.32	0.32	+0.00%	156,000	0.14
Sep 02, 2026	0.32	0.33	0.31	0.32	0.32	-1.54%	1,624,000	1.47
Sep 01, 2026	0.32	0.33	0.32	0.33	0.33	+1.56%	529,000	0.48
Aug 31, 2026	0.34	0.34	0.31	0.32	0.32	-5.88%	4,126,000	3.88
Aug 28, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	5,241,000	5.16
Aug 27, 2026	0.38	0.38	0.34	0.35	0.35	-10.26%	4,788,000	5.00
Aug 26, 2026	0.39	0.40	0.38	0.39	0.39	+0.00%	2,914,000	3.12
Aug 25, 2026	0.39	0.39	0.39	0.39	0.39	+0.00%	548,600	0.59
Aug 24, 2026	0.38	0.40	0.38	0.39	0.39	+0.00%	922,000	1.00

Regal Real Estate Investment historical prices

Regal Real Estate Investment (1881) Historical Prices

Become an Expert with TipRanks Premium