Regent Pacific Group Limited (HKG:0575)
Hong Kong · Delayed Price · Currency is HKD 0.9500
+0.0300 (3.26%)
Aug 1, 2025, 3:43 PM HKT
Regent Pacific Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jun 26, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 40,100 |
| Jun 25, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jun 24, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jun 23, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | 21,262 |
| Jun 20, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -6.54% | 15,000 |
| Jun 19, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Jun 18, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | 46,000 |
| Jun 17, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 3.96% | 43,046 |
| Jun 16, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -6.48% | 38,826 |
| Jun 13, 2025 | 1.01 | 1.08 | 1.01 | 1.08 | 1.08 | - | 35,000 |
| Jun 12, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 10,500 |
| Jun 11, 2025 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | -3.57% | 16,712 |
| Jun 10, 2025 | 1.08 | 1.12 | 1.03 | 1.12 | 1.12 | 4.67% | 188,519 |
| Jun 9, 2025 | 1.04 | 1.08 | 1.04 | 1.07 | 1.07 | -1.83% | 70,350 |
| Jun 6, 2025 | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | -0.91% | 60,250 |
| Jun 5, 2025 | 1.15 | 1.15 | 0.97 | 1.10 | 1.10 | -4.35% | 271,919 |
| Jun 4, 2025 | 1.08 | 1.15 | 1.06 | 1.15 | 1.15 | 6.48% | 113,400 |
| Jun 3, 2025 | 1.03 | 1.18 | 1.03 | 1.08 | 1.08 | 4.85% | 238,000 |
| Jun 2, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| May 30, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| May 29, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| May 28, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| May 27, 2025 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 3.00% | 70,000 |
| May 26, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | 23,400 |
| May 23, 2025 | 1.08 | 1.09 | 1.02 | 1.02 | 1.02 | -5.56% | 181,720 |