Rego Interactive Co., Ltd (HKG:2422)
Hong Kong · Delayed Price · Currency is HKD 1.660
+0.140 (9.21%)
At close: Mar 27, 2026
Rego Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.52 | 1.68 | 1.48 | 1.66 | 1.66 | 9.21% | 2,174,000 |
| Mar 26, 2026 | 1.47 | 1.52 | 1.45 | 1.52 | 1.52 | 2.01% | 636,000 |
| Mar 25, 2026 | 1.49 | 1.54 | 1.45 | 1.49 | 1.49 | - | 672,000 |
| Mar 24, 2026 | 1.32 | 1.50 | 1.32 | 1.49 | 1.49 | 12.88% | 1,536,000 |
| Mar 23, 2026 | 1.27 | 1.36 | 1.25 | 1.32 | 1.32 | 1.54% | 488,000 |
| Mar 20, 2026 | 1.28 | 1.32 | 1.26 | 1.30 | 1.30 | 1.56% | 508,000 |
| Mar 19, 2026 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -1.54% | 204,000 |
| Mar 18, 2026 | 1.28 | 1.32 | 1.28 | 1.30 | 1.30 | -1.52% | 328,000 |
| Mar 17, 2026 | 1.33 | 1.33 | 1.28 | 1.32 | 1.32 | -0.75% | 232,000 |
| Mar 16, 2026 | 1.36 | 1.37 | 1.29 | 1.33 | 1.33 | -2.92% | 476,000 |
| Mar 13, 2026 | 1.31 | 1.37 | 1.28 | 1.37 | 1.37 | 2.24% | 304,000 |
| Mar 12, 2026 | 1.38 | 1.39 | 1.32 | 1.34 | 1.34 | -4.29% | 1,288,000 |
| Mar 11, 2026 | 1.49 | 1.49 | 1.40 | 1.40 | 1.40 | -6.04% | 724,000 |
| Mar 10, 2026 | 1.44 | 1.49 | 1.44 | 1.49 | 1.49 | - | 40,000 |
| Mar 9, 2026 | 1.44 | 1.50 | 1.40 | 1.49 | 1.49 | 2.05% | 516,000 |
| Mar 6, 2026 | 1.48 | 1.54 | 1.45 | 1.46 | 1.46 | -2.01% | 5,856,000 |
| Mar 5, 2026 | 1.47 | 1.50 | 1.44 | 1.49 | 1.49 | 1.36% | 384,000 |
| Mar 4, 2026 | 1.44 | 1.53 | 1.35 | 1.47 | 1.47 | 2.08% | 1,938,000 |
| Mar 3, 2026 | 1.33 | 1.45 | 1.30 | 1.44 | 1.44 | 3.60% | 2,956,000 |
| Mar 2, 2026 | 1.40 | 1.40 | 1.32 | 1.39 | 1.39 | 2.21% | 284,000 |
| Feb 27, 2026 | 1.29 | 1.36 | 1.22 | 1.36 | 1.36 | 3.82% | 1,352,000 |
| Feb 26, 2026 | 1.33 | 1.35 | 1.28 | 1.31 | 1.31 | -3.68% | 544,000 |
| Feb 25, 2026 | 1.17 | 1.43 | 1.17 | 1.36 | 1.36 | 16.24% | 3,148,000 |
| Feb 24, 2026 | 1.12 | 1.17 | 1.08 | 1.17 | 1.17 | 4.46% | 496,000 |
| Feb 23, 2026 | 1.05 | 1.12 | 1.04 | 1.12 | 1.12 | - | 112,000 |
| Feb 20, 2026 | 1.03 | 1.12 | 1.02 | 1.12 | 1.12 | 5.66% | 62,000 |
| Feb 16, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 4.95% | 684,000 |
| Feb 13, 2026 | 0.96 | 1.01 | 0.96 | 1.01 | 1.01 | - | 184,000 |
| Feb 12, 2026 | 1.03 | 1.03 | 0.94 | 1.01 | 1.01 | -1.94% | 780,000 |
| Feb 11, 2026 | 1.07 | 1.10 | 1.02 | 1.03 | 1.03 | - | 416,000 |
| Feb 10, 2026 | 1.00 | 1.03 | 0.97 | 1.03 | 1.03 | -1.90% | 576,000 |
| Feb 9, 2026 | 0.98 | 1.05 | 0.98 | 1.05 | 1.05 | 6.06% | 28,000 |
| Feb 6, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 4,000 |
| Feb 5, 2026 | 0.98 | 1.00 | 0.97 | 0.99 | 0.99 | -2.94% | 548,000 |
| Feb 4, 2026 | 1.03 | 1.04 | 0.97 | 1.02 | 1.02 | -3.77% | 1,248,000 |
| Feb 3, 2026 | 1.04 | 1.06 | 1.02 | 1.06 | 1.06 | -1.85% | 424,000 |
| Feb 2, 2026 | 1.01 | 1.09 | 0.97 | 1.08 | 1.08 | 3.85% | 1,580,000 |
| Jan 30, 2026 | 1.12 | 1.13 | 1.04 | 1.04 | 1.04 | -7.14% | 716,000 |
| Jan 29, 2026 | 1.13 | 1.18 | 1.10 | 1.12 | 1.12 | 6.67% | 584,000 |
| Jan 28, 2026 | 1.02 | 1.07 | 1.01 | 1.05 | 1.05 | -2.78% | 212,000 |
| Jan 27, 2026 | 1.10 | 1.11 | 1.08 | 1.08 | 1.08 | -2.70% | 296,000 |
| Jan 26, 2026 | 1.17 | 1.17 | 1.11 | 1.11 | 1.11 | -2.63% | 1,320,000 |
| Jan 23, 2026 | 1.09 | 1.17 | 0.96 | 1.14 | 1.14 | -8.06% | 4,028,000 |
| Jan 22, 2026 | 0.95 | 1.27 | 0.95 | 1.24 | 1.24 | 30.53% | 12,746,000 |
| Jan 21, 2026 | 0.89 | 1.03 | 0.89 | 0.95 | 0.95 | 6.74% | 6,872,000 |
| Jan 20, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 112,000 |
| Jan 19, 2026 | 0.88 | 0.91 | 0.88 | 0.89 | 0.89 | 3.49% | 184,000 |
| Jan 16, 2026 | 0.90 | 0.90 | 0.84 | 0.86 | 0.86 | -2.27% | 208,000 |
| Jan 15, 2026 | 0.92 | 0.92 | 0.87 | 0.88 | 0.88 | -4.35% | 244,000 |
| Jan 14, 2026 | 0.95 | 0.95 | 0.90 | 0.92 | 0.92 | -3.16% | 624,000 |