Regent Pacific Group Limited (HKG:0575)
Hong Kong · Delayed Price · Currency is HKD 0.7000
-0.0300 (-4.11%)
Apr 2, 2026, 4:08 PM HKT
Regent Pacific Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 0.75 | 0.81 | 0.73 | 0.73 | 0.73 | -10.98% | 75,890 |
| Mar 31, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 2.50% | 10,000 |
| Mar 30, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Mar 27, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Mar 26, 2026 | 0.79 | 0.80 | 0.78 | 0.80 | 0.80 | -4.76% | 108,400 |
| Mar 25, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Mar 24, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 1.20% | 10,000 |
| Mar 23, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Mar 20, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 20,000 |
| Mar 19, 2026 | 0.82 | 0.82 | 0.82 | 0.83 | 0.83 | -5.68% | 15,525 |
| Mar 18, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Mar 17, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Mar 16, 2026 | 0.88 | 0.88 | 0.85 | 0.88 | 0.88 | -2.22% | 90,000 |
| Mar 13, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 1,000 |
| Mar 12, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Mar 11, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Mar 10, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Mar 9, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Mar 6, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Mar 5, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Mar 4, 2026 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | - | 70,000 |
| Mar 3, 2026 | 0.93 | 0.93 | 0.86 | 0.90 | 0.90 | -2.17% | 185,000 |
| Mar 2, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -6.12% | 10,000 |
| Feb 27, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.01% | - |
| Feb 26, 2026 | 0.92 | 1.00 | 0.90 | 0.99 | 0.99 | 1.02% | 170,533 |
| Feb 25, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Feb 24, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.97% | 245 |
| Feb 23, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 785 |
| Feb 20, 2026 | 0.89 | 1.01 | 0.89 | 1.01 | 1.01 | 8.60% | 53,552 |
| Feb 16, 2026 | 0.88 | 0.93 | 0.88 | 0.93 | 0.93 | -6.06% | 115,500 |
| Feb 13, 2026 | 0.97 | 0.99 | 0.88 | 0.99 | 0.99 | -1.98% | 156,996 |
| Feb 12, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 3,129 |
| Feb 11, 2026 | 0.98 | 1.07 | 0.98 | 1.01 | 1.01 | 4.12% | 54,005 |
| Feb 10, 2026 | 0.99 | 1.03 | 0.97 | 0.97 | 0.97 | -2.02% | 61,600 |
| Feb 9, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 3.13% | 11,463 |
| Feb 6, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.05% | - |
| Feb 5, 2026 | 1.03 | 1.05 | 0.95 | 0.95 | 0.95 | -5.00% | 42,426 |
| Feb 4, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Feb 3, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | -2.91% | 81,500 |
| Feb 2, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 3.00% | 10,100 |
| Jan 30, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 180,480 |
| Jan 29, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | -2.94% | 25,073 |
| Jan 28, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 12,390 |
| Jan 27, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jan 26, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | 20,050 |
| Jan 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 500 |
| Jan 22, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 35,356 |
| Jan 21, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 40,500 |
| Jan 20, 2026 | 1.05 | 1.05 | 0.85 | 0.99 | 0.99 | -1.00% | 40,000 |
| Jan 19, 2026 | 0.94 | 1.01 | 0.93 | 1.00 | 1.00 | 6.38% | 310,039 |