Rego Interactive Co., Ltd (HKG:2422)
Hong Kong · Delayed Price · Currency is HKD 1.180
+0.090 (8.26%)
May 12, 2026, 2:53 PM HKT
Rego Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1.09 | 1.26 | 1.09 | 1.18 | 1.18 | 8.26% | 56,000 |
| May 11, 2026 | 1.20 | 1.20 | 1.07 | 1.09 | 1.09 | -9.17% | 444,000 |
| May 8, 2026 | 1.23 | 1.27 | 1.18 | 1.20 | 1.20 | -1.64% | 440,000 |
| May 7, 2026 | 1.03 | 1.55 | 1.03 | 1.22 | 1.22 | 18.45% | 3,768,000 |
| May 6, 2026 | 1.28 | 1.30 | 1.02 | 1.03 | 1.03 | -20.77% | 1,912,000 |
| May 5, 2026 | 1.50 | 1.50 | 1.30 | 1.30 | 1.30 | -15.03% | 948,000 |
| May 4, 2026 | 1.56 | 1.56 | 1.47 | 1.53 | 1.53 | -2.55% | 352,000 |
| Apr 30, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | - |
| Apr 29, 2026 | 1.59 | 1.59 | 1.59 | 1.58 | 1.58 | -0.63% | 16,000 |
| Apr 28, 2026 | 1.62 | 1.62 | 1.50 | 1.59 | 1.59 | - | 208,000 |
| Apr 27, 2026 | 1.60 | 1.63 | 1.56 | 1.59 | 1.59 | - | 102,000 |
| Apr 24, 2026 | 1.53 | 1.59 | 1.51 | 1.59 | 1.59 | 2.58% | 700,000 |
| Apr 23, 2026 | 1.65 | 1.65 | 1.55 | 1.55 | 1.55 | -4.32% | 692,000 |
| Apr 22, 2026 | 1.66 | 1.66 | 1.62 | 1.62 | 1.62 | -2.41% | 56,000 |
| Apr 21, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 4,000 |
| Apr 20, 2026 | 1.63 | 1.66 | 1.60 | 1.66 | 1.66 | -0.60% | 1,204,000 |
| Apr 17, 2026 | 1.62 | 1.68 | 1.62 | 1.67 | 1.67 | -1.18% | 308,000 |
| Apr 16, 2026 | 1.69 | 1.69 | 1.63 | 1.69 | 1.69 | 1.81% | 388,000 |
| Apr 15, 2026 | 1.68 | 1.68 | 1.58 | 1.66 | 1.66 | -1.78% | 1,674,000 |
| Apr 14, 2026 | 1.69 | 1.69 | 1.62 | 1.69 | 1.69 | - | 644,000 |
| Apr 13, 2026 | 1.70 | 1.70 | 1.62 | 1.69 | 1.69 | -0.59% | 620,000 |
| Apr 10, 2026 | 1.70 | 1.72 | 1.67 | 1.70 | 1.70 | -0.58% | 384,000 |
| Apr 9, 2026 | 1.72 | 1.75 | 1.68 | 1.71 | 1.71 | - | 640,000 |
| Apr 8, 2026 | 1.72 | 1.75 | 1.66 | 1.71 | 1.71 | -1.16% | 912,000 |
| Apr 2, 2026 | 1.75 | 1.76 | 1.71 | 1.73 | 1.73 | 0.58% | 720,000 |
| Apr 1, 2026 | 1.61 | 1.75 | 1.61 | 1.72 | 1.72 | 4.24% | 1,036,000 |
| Mar 31, 2026 | 1.68 | 1.71 | 1.63 | 1.65 | 1.65 | - | 2,024,000 |
| Mar 30, 2026 | 1.66 | 1.67 | 1.56 | 1.65 | 1.65 | -0.60% | 1,436,000 |
| 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 |