Regal Partners Holdings Limited (HKG:1575)
Hong Kong · Delayed Price · Currency is HKD 0.0440
+0.0020 (4.76%)
Jun 1, 2026, 2:29 PM HKT
Regal Partners Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.76% | 2,910,000 |
| May 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10,000 |
| May 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.70% | 18,000 |
| May 26, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 6.98% | 1,062,000 |
| May 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 670,000 |
| May 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 12,000 |
| May 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.27% | 106,000 |
| May 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 18, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -2.22% | 518,000 |
| May 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.26% | - |
| May 14, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 11.90% | 176,000 |
| May 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.55% | 590,000 |
| May 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.35% | 868,000 |
| May 11, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 6.98% | 354,000 |
| May 8, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -4.44% | 394,000 |
| May 7, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -8.16% | 594,000 |
| May 6, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 4.26% | 86,000 |
| May 5, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 2.17% | 1,012,000 |
| May 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.17% | 592,000 |
| Apr 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,544,000 |
| Apr 29, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 386,000 |
| Apr 28, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -11.11% | 1,884,000 |
| Apr 27, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 5.88% | 1,444,000 |
| Apr 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.00% | 10,000 |
| Apr 23, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -7.41% | 730,000 |
| Apr 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 5.88% | 626,000 |
| Apr 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.00% | 252,000 |
| Apr 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 2,896,000 |
| Apr 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.79% | 102,000 |
| Apr 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.45% | 20,000 |
| Apr 10, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 8, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 2, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.33% | 424,000 |
| Apr 1, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.76% | 1,772,000 |
| Mar 31, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 6.78% | 230,000 |
| Mar 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 290,000 |
| 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% | 32,000 |
| 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 |