ZTO Express (Cayman) Inc. (HKG:2057)
Hong Kong · Delayed Price · Currency is HKD 163.20
+11.30 (7.44%)
Aug 1, 2025, 4:08 PM HKT
Regulus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 153.00 | 168.80 | 153.00 | 163.20 | 163.20 | 7.44% | 10,143,840 |
| Jul 31, 2025 | 159.60 | 159.60 | 151.10 | 151.90 | 151.90 | -4.82% | 3,681,574 |
| Jul 30, 2025 | 157.10 | 163.80 | 156.20 | 159.60 | 159.60 | 2.31% | 6,756,413 |
| Jul 29, 2025 | 156.40 | 157.10 | 150.80 | 156.00 | 156.00 | -1.39% | 3,863,654 |
| Jul 28, 2025 | 161.30 | 164.30 | 157.60 | 158.20 | 158.20 | -1.49% | 2,376,037 |
| Jul 25, 2025 | 158.20 | 165.70 | 158.00 | 160.60 | 160.60 | 1.52% | 4,009,594 |
| Jul 24, 2025 | 151.90 | 160.00 | 151.70 | 158.20 | 158.20 | 4.08% | 4,090,487 |
| Jul 23, 2025 | 154.60 | 157.50 | 151.30 | 152.00 | 152.00 | -0.13% | 2,390,200 |
| Jul 22, 2025 | 148.70 | 152.30 | 146.80 | 152.20 | 152.20 | 2.42% | 2,209,972 |
| Jul 21, 2025 | 153.30 | 153.50 | 148.10 | 148.60 | 148.60 | -2.30% | 2,527,365 |
| Jul 18, 2025 | 142.80 | 152.20 | 142.80 | 152.10 | 152.10 | 6.51% | 4,415,571 |
| Jul 17, 2025 | 142.60 | 143.60 | 141.70 | 142.80 | 142.80 | 0.21% | 1,328,025 |
| Jul 16, 2025 | 144.60 | 148.00 | 142.40 | 142.50 | 142.50 | -1.79% | 1,484,700 |
| Jul 15, 2025 | 145.00 | 146.10 | 141.10 | 145.10 | 145.10 | 0.28% | 2,025,052 |
| Jul 14, 2025 | 147.30 | 147.30 | 144.70 | 144.70 | 144.70 | -1.96% | 1,808,722 |
| Jul 11, 2025 | 150.30 | 155.00 | 146.80 | 147.60 | 147.60 | -0.81% | 5,767,194 |
| Jul 10, 2025 | 138.70 | 149.00 | 138.70 | 148.80 | 148.80 | 7.36% | 5,600,392 |
| Jul 9, 2025 | 140.00 | 140.40 | 138.20 | 138.60 | 138.60 | -1.00% | 730,300 |
| Jul 8, 2025 | 141.00 | 141.00 | 138.90 | 140.00 | 140.00 | 0.57% | 744,814 |
| Jul 7, 2025 | 140.50 | 140.50 | 138.40 | 139.20 | 139.20 | -0.93% | 1,034,082 |
| Jul 4, 2025 | 143.10 | 143.10 | 140.20 | 140.50 | 140.50 | -1.82% | 926,482 |
| Jul 3, 2025 | 141.00 | 143.70 | 141.00 | 143.10 | 143.10 | 1.56% | 1,444,219 |
| Jul 2, 2025 | 140.50 | 141.90 | 139.20 | 140.90 | 140.90 | 1.73% | 1,017,292 |
| Jun 30, 2025 | 141.60 | 141.60 | 138.20 | 138.50 | 138.50 | -0.93% | 901,660 |
| Jun 27, 2025 | 139.50 | 141.20 | 138.70 | 139.80 | 139.80 | 0.14% | 1,375,646 |
| Jun 26, 2025 | 141.00 | 141.80 | 138.40 | 139.60 | 139.60 | -1.27% | 1,355,793 |
| Jun 25, 2025 | 137.50 | 142.30 | 137.50 | 141.40 | 141.40 | 2.84% | 2,069,706 |
| Jun 24, 2025 | 135.60 | 137.60 | 135.60 | 137.50 | 137.50 | 1.85% | 947,500 |
| Jun 23, 2025 | 133.50 | 135.50 | 133.50 | 135.00 | 135.00 | - | 952,961 |
| Jun 20, 2025 | 134.80 | 135.40 | 133.50 | 135.00 | 135.00 | 1.58% | 2,055,640 |
| Jun 19, 2025 | 134.90 | 135.00 | 132.00 | 132.90 | 132.90 | -1.56% | 1,776,750 |
| Jun 18, 2025 | 137.00 | 137.10 | 134.80 | 135.00 | 135.00 | -2.17% | 1,474,480 |
| Jun 17, 2025 | 139.70 | 139.80 | 137.60 | 138.00 | 138.00 | -1.08% | 957,020 |
| Jun 16, 2025 | 137.00 | 139.80 | 137.00 | 139.50 | 139.50 | 0.65% | 1,412,338 |
| Jun 13, 2025 | 139.10 | 141.50 | 138.00 | 138.60 | 138.60 | -0.22% | 1,783,696 |
| Jun 12, 2025 | 138.70 | 139.80 | 137.30 | 138.90 | 138.90 | -0.36% | 1,247,000 |
| Jun 11, 2025 | 139.70 | 141.10 | 138.70 | 139.40 | 139.40 | -0.21% | 2,109,901 |
| Jun 10, 2025 | 141.60 | 142.30 | 139.10 | 139.70 | 139.70 | -0.07% | 1,410,098 |
| Jun 9, 2025 | 134.60 | 141.30 | 134.20 | 139.80 | 139.80 | 4.17% | 5,970,444 |
| Jun 6, 2025 | 133.90 | 134.20 | 132.60 | 134.20 | 134.20 | 0.60% | 7,072,650 |
| Jun 5, 2025 | 134.40 | 135.20 | 132.60 | 133.40 | 133.40 | - | 2,822,714 |
| Jun 4, 2025 | 135.80 | 135.80 | 131.50 | 133.40 | 133.40 | -1.77% | 3,231,650 |
| Jun 3, 2025 | 135.30 | 138.30 | 134.80 | 135.80 | 135.80 | 0.07% | 1,745,304 |
| Jun 2, 2025 | 138.00 | 138.30 | 134.60 | 135.70 | 135.70 | -1.88% | 853,540 |
| May 30, 2025 | 141.30 | 141.30 | 138.20 | 138.30 | 138.30 | -1.50% | 2,120,925 |
| May 29, 2025 | 137.90 | 141.30 | 137.20 | 140.40 | 140.40 | 4.39% | 2,289,350 |
| May 28, 2025 | 132.80 | 137.10 | 132.00 | 134.50 | 134.50 | 0.15% | 3,844,069 |
| May 27, 2025 | 134.50 | 136.20 | 133.90 | 134.30 | 134.30 | -0.07% | 1,638,244 |
| May 26, 2025 | 134.10 | 136.40 | 133.90 | 134.40 | 134.40 | 0.22% | 1,608,601 |
| May 23, 2025 | 134.00 | 136.10 | 133.70 | 134.10 | 134.10 | 0.22% | 3,230,996 |