Regal Partners Holdings Limited (HKG:1575)
Hong Kong · Delayed Price · Currency is HKD 0.0520
-0.0020 (-3.70%)
Oct 16, 2026, 1:58 PM HKT
Regal Partners Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -3.70% | 12,000 |
| Oct 15, 2026 | 0.06 | 0.06 | 0.06 | 0.05 | 0.05 | -5.26% | 34,000 |
| Oct 14, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 14.00% | 122,000 |
| Oct 13, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 490,000 |
| Oct 12, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 536,000 |
| Oct 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.77% | 896,000 |
| Oct 8, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 4.00% | 1,322,000 |
| Oct 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.66% | 102,000 |
| Oct 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.92% | 440,000 |
| Oct 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.00% | 74,000 |
| Oct 2, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -7.41% | 940,000 |
| Sep 30, 2026 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -19.40% | 1,144,000 |
| Sep 29, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -4.29% | 1,412,000 |
| Sep 28, 2026 | 0.04 | 0.07 | 0.04 | 0.07 | 0.07 | 112.12% | 19,228,000 |
| Sep 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 12,000 |
| Sep 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 94,000 |
| Sep 22, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -5.71% | 24,000 |
| Sep 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.41% | 4,000 |
| Sep 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.82% | 172,000 |
| Sep 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.03% | - |
| Sep 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | 8,000 |
| Sep 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.88% | 8,000 |
| Aug 31, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 3.03% | 1,734,000 |
| Aug 28, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 6.45% | 118,000 |
| Aug 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 4,000 |
| Aug 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.57% | 754,000 |
| Aug 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 20, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,000,000 |
| Aug 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.94% | 150,000 |
| Aug 18, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.11% | 70,000 |
| Aug 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 210,000 |
| Aug 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | - |
| Aug 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.70% | 754,000 |
| Aug 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.78% | 20,000 |