Regent Pacific Group Limited (HKG:0575)
Hong Kong · Delayed Price · Currency is HKD 0.7300
-0.0200 (-2.67%)
Sep 9, 2025, 9:47 AM HKT
Regent Pacific Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 20,000 |
| Sep 5, 2025 | 0.73 | 0.75 | 0.73 | 0.75 | 0.75 | -6.25% | 46,021 |
| Sep 4, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Sep 3, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Sep 2, 2025 | 0.79 | 0.83 | 0.79 | 0.80 | 0.80 | - | 28,000 |
| Sep 1, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Aug 29, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -3.61% | 120,000 |
| Aug 28, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -2.35% | 20,000 |
| Aug 27, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 3,000 |
| Aug 26, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.16% | 1,426 |
| Aug 25, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Aug 22, 2025 | 0.70 | 0.86 | 0.70 | 0.86 | 0.86 | - | 150,000 |
| Aug 21, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 2.38% | 40,000 |
| Aug 20, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.18% | - |
| Aug 19, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 2,000 |
| Aug 18, 2025 | 0.86 | 0.86 | 0.81 | 0.85 | 0.85 | -1.16% | 140,000 |
| Aug 15, 2025 | 0.85 | 0.88 | 0.85 | 0.86 | 0.86 | -4.44% | 60,000 |
| Aug 14, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 5,030 |
| Aug 13, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 3.45% | 20,000 |
| Aug 12, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 50 |
| Aug 11, 2025 | 0.88 | 0.90 | 0.87 | 0.87 | 0.87 | -4.40% | 125,500 |
| Aug 8, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 24,435 |
| Aug 7, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 10,005 |
| Aug 6, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -4.21% | 30,000 |
| Aug 5, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Aug 4, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 500 |
| Aug 1, 2025 | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | 3.26% | 119,783 |
| Jul 31, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -3.16% | 14,866 |
| Jul 30, 2025 | 0.87 | 0.98 | 0.87 | 0.95 | 0.95 | -3.06% | 91,634 |
| Jul 29, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | -1.01% | 150,000 |
| Jul 28, 2025 | 0.94 | 0.99 | 0.94 | 0.99 | 0.99 | 6.45% | 70,000 |
| Jul 25, 2025 | 1.01 | 1.01 | 0.93 | 0.93 | 0.93 | -2.11% | 132,250 |
| Jul 24, 2025 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | 3.26% | 50,000 |
| Jul 23, 2025 | 0.95 | 0.95 | 0.90 | 0.92 | 0.92 | 2.22% | 53,043 |
| Jul 22, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 2,500 |
| Jul 21, 2025 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | 8.43% | 261,609 |
| Jul 18, 2025 | 0.86 | 0.86 | 0.82 | 0.83 | 0.83 | -3.49% | 44,761 |
| Jul 17, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 33,500 |
| Jul 16, 2025 | 0.92 | 0.92 | 0.86 | 0.86 | 0.86 | -6.52% | 110,000 |
| Jul 15, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -3.16% | 10,000 |
| Jul 14, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.04% | 3,000 |
| Jul 11, 2025 | 0.92 | 0.96 | 0.91 | 0.96 | 0.96 | 3.23% | 45,375 |
| Jul 10, 2025 | 0.90 | 0.95 | 0.90 | 0.93 | 0.93 | -1.06% | 128,500 |
| Jul 9, 2025 | 0.98 | 0.99 | 0.94 | 0.94 | 0.94 | -5.05% | 93,500 |
| Jul 8, 2025 | 1.02 | 1.03 | 0.99 | 0.99 | 0.99 | -3.88% | 54,385 |
| Jul 7, 2025 | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | 10.75% | 10,500 |
| Jul 4, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | - | 10,000 |
| Jul 3, 2025 | 0.96 | 0.98 | 0.90 | 0.93 | 0.93 | -7.92% | 116,963 |
| Jul 2, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 30,000 |
| Jun 30, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 1,000 |