Regal Partners Holdings Limited (HKG:1575)
Hong Kong · Delayed Price · Currency is HKD 0.0590
-0.0020 (-3.28%)
At close: Mar 27, 2026
Regal Partners Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.28% | 168,000 |
| Mar 26, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 7.02% | 1,122,000 |
| Mar 25, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.39% | 938,000 |
| Mar 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.67% | 442,000 |
| Mar 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.76% | - |
| Mar 20, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 3.28% | 852,000 |
| Mar 19, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 102,000 |
| Mar 18, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 5.17% | 424,000 |
| Mar 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.33% | 408,000 |
| Mar 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.64% | 210,000 |
| Mar 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.67% | 904,000 |
| Mar 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 90,000 |
| Mar 11, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -10.45% | 1,238,000 |
| Mar 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.69% | 328,000 |
| Mar 9, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -3.03% | 1,524,000 |
| Mar 6, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 11.86% | 506,000 |
| Mar 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.72% | 650,000 |
| Mar 4, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.92% | 2,076,000 |
| Mar 3, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -10.29% | 2,732,000 |
| Mar 2, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -10.53% | 4,480,000 |
| Feb 27, 2026 | 0.08 | 0.09 | 0.07 | 0.08 | 0.08 | 4.11% | 10,718,000 |
| Feb 26, 2026 | 0.07 | 0.09 | 0.07 | 0.07 | 0.07 | 15.87% | 18,098,000 |
| Feb 25, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.08% | 390,000 |
| Feb 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.80% | 532,000 |
| Feb 23, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 15.00% | 116,000 |
| Feb 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.69% | - |
| Feb 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.81% | 382,000 |
| Feb 13, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 40,000 |
| Feb 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 50,000 |
| Feb 11, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 1,416,000 |
| Feb 10, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 6.67% | 606,000 |
| Feb 9, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -3.23% | 4,902,000 |
| Feb 6, 2026 | 0.06 | 0.09 | 0.06 | 0.06 | 0.06 | 24.00% | 18,646,000 |
| Feb 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Feb 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Feb 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Feb 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.17% | 20,000 |
| Jan 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 9.09% | 678,000 |
| Jan 29, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -15.38% | 1,154,000 |
| Jan 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jan 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.89% | - |
| Jan 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jan 23, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 8.16% | 44,000 |
| Jan 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jan 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.92% | 362,000 |
| Jan 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.92% | 200,000 |
| Jan 19, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -5.45% | 1,868,000 |
| Jan 16, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 22.22% | 2,384,000 |
| Jan 15, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 702,000 |
| Jan 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.17% | 596,000 |