Regent Pacific Group Limited (HKG:0575)
Hong Kong · Delayed Price · Currency is HKD 0.8500
-0.0400 (-4.49%)
Aug 27, 2026, 4:08 PM HKT
Regent Pacific Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Aug 24, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Aug 21, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.11% | 20,000 |
| Aug 20, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Aug 19, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 22,500 |
| Aug 18, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Aug 17, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Aug 14, 2026 | 0.91 | 0.92 | 0.90 | 0.90 | 0.90 | - | 40,000 |
| Aug 13, 2026 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -5.26% | 45,000 |
| Aug 12, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Aug 11, 2026 | 0.97 | 0.97 | 0.96 | 0.95 | 0.95 | 2.15% | 44,974 |
| Aug 10, 2026 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 2.20% | 120,000 |
| Aug 7, 2026 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 1.11% | 52,500 |
| Aug 6, 2026 | 0.90 | 0.92 | 0.85 | 0.90 | 0.90 | - | 50,474 |
| Aug 5, 2026 | 0.90 | 0.93 | 0.90 | 0.90 | 0.90 | -6.74% | 219,000 |
| Aug 4, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | 4.89% | 120,000 |
| Aug 3, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 2,000 |
| Jul 31, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| 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 | - | - |