Regent Pacific Group Limited (HKG:0575)
Hong Kong · Delayed Price · Currency is HKD 1.010
+0.030 (3.06%)
Jun 22, 2026, 3:40 PM HKT
Regent Pacific Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 18, 2026 | 0.64 | 0.70 | 0.64 | 0.70 | 0.70 | 1.45% | 25,275 |
| May 15, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -1.43% | 91,000 |
| May 14, 2026 | 0.67 | 0.70 | 0.67 | 0.70 | 0.70 | - | 71,500 |
| May 13, 2026 | 0.68 | 0.69 | 0.68 | 0.70 | 0.70 | 4.48% | 25,000 |
| May 12, 2026 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | -6.94% | 35,000 |
| May 11, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -1.37% | - |
| May 8, 2026 | 0.68 | 0.73 | 0.68 | 0.73 | 0.73 | 12.31% | 130,000 |
| May 7, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 12,000 |
| May 6, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.56% | 10,000 |
| May 5, 2026 | 0.60 | 0.64 | 0.60 | 0.64 | 0.64 | -1.54% | 170,000 |
| May 4, 2026 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 4.84% | 40,000 |
| Apr 30, 2026 | 0.60 | 0.62 | 0.58 | 0.62 | 0.62 | 3.33% | 37,857 |
| Apr 29, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -3.23% | 10,000 |
| Apr 28, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 40,000 |
| Apr 27, 2026 | 0.61 | 0.64 | 0.58 | 0.62 | 0.62 | 1.64% | 197,500 |
| Apr 24, 2026 | 0.60 | 0.70 | 0.60 | 0.61 | 0.61 | -3.17% | 280,000 |
| Apr 23, 2026 | 0.67 | 0.67 | 0.63 | 0.63 | 0.63 | -4.55% | 140,321 |
| Apr 22, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | -5.71% | 42,898 |
| Apr 21, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Apr 20, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Apr 17, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 20,289 |
| Apr 16, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 1,850 |
| Apr 15, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Apr 14, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Apr 13, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Apr 10, 2026 | 0.73 | 0.75 | 0.70 | 0.70 | 0.70 | - | 112,000 |
| Apr 9, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |