Regent Pacific Group Limited (HKG:0575)
Hong Kong · Delayed Price · Currency is HKD 0.9200
0.00 (0.00%)
Jul 30, 2026, 1:43 PM HKT
Regent Pacific Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | - | 50,000 |
| Jul 29, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 15,000 |
| Jul 28, 2026 | 0.93 | 0.93 | 0.90 | 0.92 | 0.92 | -3.16% | 80,000 |
| Jul 27, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 1,000 |
| Jul 24, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jul 23, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.06% | 20,000 |
| Jul 22, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.01% | 40,000 |
| Jul 21, 2026 | 0.86 | 0.99 | 0.86 | 0.99 | 0.99 | 6.45% | 20,000 |
| Jul 20, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 2.20% | 500 |
| Jul 17, 2026 | 0.94 | 0.95 | 0.90 | 0.91 | 0.91 | -5.21% | 80,000 |
| Jul 16, 2026 | 0.91 | 0.96 | 0.91 | 0.96 | 0.96 | -2.04% | 60,000 |
| Jul 15, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Jul 14, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 6.52% | 20,367 |
| Jul 13, 2026 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -2.13% | 50,000 |
| Jul 10, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Jul 9, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.05% | 32,215 |
| Jul 8, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | -1.04% | 320,175 |
| Jul 7, 2026 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -6.80% | 50,000 |
| Jul 6, 2026 | 0.96 | 1.03 | 0.96 | 1.03 | 1.03 | 5.10% | 41,500 |
| Jul 3, 2026 | 0.96 | 0.98 | 0.94 | 0.98 | 0.98 | - | 170,785 |
| Jul 2, 2026 | 0.98 | 0.98 | 0.92 | 0.98 | 0.98 | -5.77% | 210,000 |
| Jun 30, 2026 | 1.00 | 1.09 | 1.00 | 1.04 | 1.04 | 6.12% | 197,768 |
| Jun 29, 2026 | 0.97 | 0.98 | 0.91 | 0.98 | 0.98 | 1.03% | 173,000 |
| Jun 26, 2026 | 0.95 | 0.98 | 0.90 | 0.97 | 0.97 | 5.43% | 181,408 |
| Jun 25, 2026 | 0.92 | 1.00 | 0.89 | 0.92 | 0.92 | -4.17% | 311,000 |
| Jun 24, 2026 | 0.98 | 0.99 | 0.95 | 0.96 | 0.96 | -2.04% | 398,005 |
| Jun 23, 2026 | 0.99 | 1.03 | 0.98 | 0.98 | 0.98 | -2.97% | 408,200 |
| Jun 22, 2026 | 0.95 | 1.13 | 0.88 | 1.01 | 1.01 | 3.06% | 1,413,739 |
| Jun 18, 2026 | 1.02 | 1.06 | 0.93 | 0.98 | 0.98 | -3.92% | 1,387,698 |
| Jun 17, 2026 | 0.70 | 1.22 | 0.70 | 1.02 | 1.02 | 78.95% | 4,356,800 |
| Jun 16, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.72% | 13,000 |
| Jun 15, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jun 12, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jun 11, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jun 10, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 5,400 |
| Jun 9, 2026 | 0.61 | 0.61 | 0.57 | 0.58 | 0.58 | -4.92% | 140,000 |
| Jun 8, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Jun 5, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 30,000 |
| Jun 4, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -3.17% | 51,739 |
| Jun 3, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 40,000 |
| Jun 2, 2026 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | 5.00% | 40,000 |
| Jun 1, 2026 | 0.64 | 0.64 | 0.58 | 0.60 | 0.60 | - | 150,000 |
| May 29, 2026 | 0.57 | 0.60 | 0.57 | 0.60 | 0.60 | 3.45% | 66,450 |
| May 28, 2026 | 0.60 | 0.60 | 0.57 | 0.58 | 0.58 | 1.75% | 201,028 |
| May 27, 2026 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | -6.56% | 55,000 |
| May 26, 2026 | 0.61 | 0.66 | 0.58 | 0.61 | 0.61 | -7.58% | 616,156 |
| May 22, 2026 | 0.63 | 0.67 | 0.63 | 0.66 | 0.66 | -2.94% | 125,939 |
| May 21, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| May 20, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.86% | - |
| May 19, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |