Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Rego Interactive Co., Ltd. (2422) Historical Prices

HK:2422 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262.012.132.012.122.12-0.47%112,0000.08
Oct 29, 20262.102.152.082.132.13+1.43%56,0000.04
Oct 28, 20262.252.302.102.102.10-2.33%272,0000.19
Oct 27, 20262.062.252.062.152.15+4.62%340,0000.23
Oct 26, 20262.052.061.992.062.06+0.24%112,0000.08
Oct 23, 20262.022.061.952.052.05-5.09%600,0000.40
Oct 22, 20262.302.302.032.162.16+9.92%348,0000.23
Oct 21, 20262.172.211.941.971.97-9.03%728,0000.48
Oct 20, 20262.102.252.042.162.16+3.85%2,864,0001.90
Oct 19, 20262.082.151.972.082.08+0.00%00.00
Oct 16, 20262.032.151.972.082.08+1.46%2,028,0001.35
Oct 15, 20261.902.071.872.052.05+10.51%2,700,0001.81
Oct 14, 20261.801.861.761.861.86+3.34%400,0000.26
Oct 13, 20261.691.821.691.801.80+2.57%132,0000.09
Oct 12, 20261.711.821.711.751.75-2.78%128,0000.08
Oct 09, 20261.791.981.651.801.80+1.41%992,0000.58
Oct 08, 20261.941.961.621.781.78-9.21%2,360,0001.39
Oct 07, 20261.962.121.901.961.96-6.68%696,0000.41
Oct 06, 20262.022.111.952.102.10+1.21%104,0000.06
Oct 05, 20262.082.192.072.072.07+0.00%44,0000.02
Oct 02, 20262.132.152.072.072.07-2.82%84,0000.05
Oct 01, 20262.132.212.012.132.13+0.00%00.00
Sep 30, 20262.032.212.012.132.13+5.19%2,152,0001.14
Sep 29, 20261.922.031.922.032.03+5.47%72,0000.04
Sep 28, 20261.992.001.921.921.92-7.91%280,0000.15
Sep 25, 20262.092.151.982.092.09+0.00%00.00
Sep 24, 20262.092.152.002.092.09-0.24%1,200,0000.62
Sep 23, 20262.152.202.092.092.09-3.91%252,0000.13
Sep 22, 20262.112.242.082.182.18+1.40%2,572,0001.36
Sep 21, 20262.102.212.102.152.15+2.14%708,0000.38
Sep 18, 20262.092.101.982.102.10+5.00%1,784,0000.96
Sep 17, 20261.992.021.982.002.00+0.76%856,0000.46
Sep 16, 20261.972.021.971.991.99+1.02%28,0000.02
Sep 15, 20261.982.081.971.971.97-1.01%532,0000.29
Sep 14, 20262.022.041.961.991.99-8.10%232,0000.12
Sep 11, 20262.032.172.012.162.16+9.64%468,0000.25
Sep 10, 20261.951.981.921.971.97-1.50%360,0000.19
Sep 09, 20261.962.011.962.002.00+3.90%188,0000.10
Sep 08, 20262.022.021.901.931.93-3.99%484,0000.26
Sep 07, 20262.192.251.952.012.01-4.52%740,0000.39
Sep 04, 20261.932.221.932.102.10+7.97%1,372,0000.72
Sep 03, 20261.851.991.851.951.95+0.52%312,0000.16
Sep 02, 20261.961.991.881.941.94-3.01%436,0000.22
Sep 01, 20261.892.001.882.002.00+10.22%940,0000.47
Aug 31, 20262.302.301.811.811.81-27.60%3,460,0001.74
Aug 28, 20262.542.542.002.502.50-0.79%3,636,0001.86
Aug 27, 20262.502.552.202.522.52+4.13%2,380,0001.21
Aug 26, 20262.182.492.182.422.42+16.35%1,180,0000.60
Aug 25, 20261.992.201.882.082.08+6.39%2,140,0001.11
Aug 24, 20261.661.961.571.961.96+14.33%15,240,0009.03