Rego Interactive Co., Ltd (HKG:2422)
Hong Kong · Delayed Price · Currency is HKD 2.065
-0.025 (-1.20%)
Sep 24, 2026, 4:08 PM HKT
Rego Interactive Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 2.09 | 2.15 | 2.00 | 2.09 | 2.09 | -0.24% | 1,200,000 |
| Sep 23, 2026 | 2.15 | 2.20 | 2.09 | 2.09 | 2.09 | -3.91% | 252,000 |
| Sep 22, 2026 | 2.11 | 2.24 | 2.08 | 2.18 | 2.18 | 1.40% | 2,572,000 |
| Sep 21, 2026 | 2.10 | 2.21 | 2.10 | 2.15 | 2.15 | 2.14% | 708,000 |
| Sep 18, 2026 | 2.09 | 2.10 | 1.98 | 2.10 | 2.10 | 5.00% | 1,784,000 |
| Sep 17, 2026 | 1.99 | 2.02 | 1.98 | 2.00 | 2.00 | 0.76% | 856,000 |
| Sep 16, 2026 | 1.97 | 2.02 | 1.97 | 1.99 | 1.99 | 1.02% | 28,000 |
| Sep 15, 2026 | 1.98 | 2.08 | 1.97 | 1.97 | 1.97 | -1.01% | 532,000 |
| Sep 14, 2026 | 2.02 | 2.04 | 1.96 | 1.99 | 1.99 | -8.10% | 232,000 |
| Sep 11, 2026 | 2.03 | 2.17 | 2.01 | 2.16 | 2.16 | 9.64% | 468,000 |
| Sep 10, 2026 | 1.95 | 1.98 | 1.92 | 1.97 | 1.97 | -1.50% | 360,000 |
| Sep 9, 2026 | 1.96 | 2.01 | 1.96 | 2.00 | 2.00 | 3.90% | 188,000 |
| Sep 8, 2026 | 2.02 | 2.02 | 1.90 | 1.93 | 1.93 | -3.99% | 484,000 |
| Sep 7, 2026 | 2.19 | 2.25 | 1.95 | 2.01 | 2.01 | -4.52% | 740,000 |
| Sep 4, 2026 | 1.93 | 2.22 | 1.93 | 2.10 | 2.10 | 7.97% | 1,372,000 |
| Sep 3, 2026 | 1.85 | 1.99 | 1.85 | 1.95 | 1.95 | 0.52% | 312,000 |
| Sep 2, 2026 | 1.96 | 1.99 | 1.88 | 1.94 | 1.94 | -3.01% | 436,000 |
| Sep 1, 2026 | 1.89 | 2.00 | 1.88 | 2.00 | 2.00 | 10.22% | 940,000 |
| Aug 31, 2026 | 2.30 | 2.30 | 1.81 | 1.81 | 1.81 | -27.60% | 3,460,000 |
| Aug 28, 2026 | 2.54 | 2.54 | 2.00 | 2.50 | 2.50 | -0.79% | 3,636,000 |
| Aug 27, 2026 | 2.50 | 2.55 | 2.20 | 2.52 | 2.52 | 4.13% | 2,380,000 |
| Aug 26, 2026 | 2.18 | 2.49 | 2.18 | 2.42 | 2.42 | 16.35% | 1,180,000 |
| Aug 25, 2026 | 1.99 | 2.20 | 1.88 | 2.08 | 2.08 | 6.39% | 2,140,000 |
| Aug 24, 2026 | 1.66 | 1.96 | 1.57 | 1.96 | 1.96 | 14.33% | 15,240,000 |
| Aug 21, 2026 | 2.26 | 2.31 | 1.34 | 1.71 | 1.71 | -25.65% | 7,332,000 |
| Aug 20, 2026 | 2.50 | 2.52 | 2.20 | 2.30 | 2.30 | -7.82% | 1,772,000 |
| Aug 19, 2026 | 2.75 | 2.79 | 2.50 | 2.50 | 2.50 | -9.11% | 1,260,000 |
| Aug 18, 2026 | 3.00 | 3.00 | 2.65 | 2.75 | 2.75 | -8.65% | 1,072,000 |
| Aug 17, 2026 | 3.10 | 3.10 | 2.98 | 3.01 | 3.01 | -3.06% | 340,000 |
| Aug 14, 2026 | 3.11 | 3.15 | 2.99 | 3.10 | 3.10 | -1.43% | 548,000 |
| Aug 13, 2026 | 3.19 | 3.21 | 3.05 | 3.15 | 3.15 | -1.10% | 460,000 |
| Aug 12, 2026 | 2.93 | 3.18 | 2.80 | 3.18 | 3.18 | 8.16% | 948,000 |
| Aug 11, 2026 | 3.04 | 3.07 | 2.84 | 2.94 | 2.94 | -1.67% | 792,000 |
| Aug 10, 2026 | 2.83 | 3.02 | 2.79 | 2.99 | 2.99 | 4.73% | 692,000 |
| Aug 7, 2026 | 3.04 | 3.04 | 2.81 | 2.86 | 2.86 | -3.55% | 692,000 |
| Aug 6, 2026 | 3.23 | 3.37 | 2.89 | 2.96 | 2.96 | -10.98% | 4,212,000 |
| Aug 5, 2026 | 3.40 | 3.48 | 3.15 | 3.33 | 3.33 | -2.21% | 1,400,000 |
| Aug 4, 2026 | 2.89 | 3.40 | 2.88 | 3.40 | 3.40 | 19.51% | 3,904,000 |
| Aug 3, 2026 | 2.75 | 2.88 | 2.72 | 2.85 | 2.85 | 4.98% | 1,760,000 |
| Jul 31, 2026 | 2.30 | 2.76 | 2.23 | 2.71 | 2.71 | 21.52% | 6,080,000 |
| Jul 30, 2026 | 2.22 | 2.26 | 2.17 | 2.23 | 2.23 | -0.89% | 716,000 |
| Jul 29, 2026 | 2.29 | 2.30 | 2.18 | 2.25 | 2.25 | -1.32% | 832,000 |
| Jul 28, 2026 | 2.33 | 2.35 | 2.19 | 2.28 | 2.28 | 1.79% | 1,972,000 |
| Jul 27, 2026 | 2.04 | 2.28 | 1.94 | 2.24 | 2.24 | 9.80% | 2,680,000 |
| Jul 24, 2026 | 2.09 | 2.11 | 2.02 | 2.04 | 2.04 | -1.92% | 408,000 |
| Jul 23, 2026 | 2.12 | 2.15 | 1.96 | 2.08 | 2.08 | -2.35% | 1,384,000 |
| Jul 22, 2026 | 2.14 | 2.19 | 2.06 | 2.13 | 2.13 | 3.40% | 908,000 |
| Jul 21, 2026 | 2.29 | 2.29 | 2.00 | 2.06 | 2.06 | -1.44% | 768,000 |
| Jul 20, 2026 | 2.29 | 2.32 | 2.00 | 2.09 | 2.09 | -6.28% | 2,320,000 |
| Jul 17, 2026 | 2.28 | 2.36 | 2.20 | 2.23 | 2.23 | -1.76% | 1,516,000 |