Rego Interactive Co., Ltd (HKG:2422)
Hong Kong · Delayed Price · Currency is HKD 2.270
+0.070 (3.18%)
Nov 4, 2026, 3:51 PM HKT
Rego Interactive Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 2.20 | 2.28 | 2.20 | 2.27 | 2.27 | 3.18% | 752,000 |
| Nov 3, 2026 | 2.12 | 2.20 | 2.03 | 2.20 | 2.20 | 3.77% | 144,000 |
| Nov 2, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | 20,000 |
| Oct 30, 2026 | 2.01 | 2.13 | 2.01 | 2.12 | 2.12 | -0.47% | 112,000 |
| Oct 29, 2026 | 2.10 | 2.15 | 2.08 | 2.13 | 2.13 | 1.43% | 56,000 |
| Oct 28, 2026 | 2.25 | 2.30 | 2.10 | 2.10 | 2.10 | -2.33% | 272,000 |
| Oct 27, 2026 | 2.06 | 2.25 | 2.06 | 2.15 | 2.15 | 4.62% | 340,000 |
| Oct 26, 2026 | 2.05 | 2.06 | 1.99 | 2.06 | 2.06 | 0.24% | 112,000 |
| Oct 23, 2026 | 2.02 | 2.06 | 1.95 | 2.05 | 2.05 | -5.09% | 600,000 |
| Oct 22, 2026 | 2.30 | 2.30 | 2.03 | 2.16 | 2.16 | 9.92% | 348,000 |
| Oct 21, 2026 | 2.17 | 2.21 | 1.94 | 1.97 | 1.97 | -9.03% | 728,000 |
| Oct 20, 2026 | 2.10 | 2.25 | 2.04 | 2.16 | 2.16 | 3.85% | 2,864,000 |
| Oct 16, 2026 | 2.03 | 2.15 | 1.97 | 2.08 | 2.08 | 1.46% | 2,028,000 |
| Oct 15, 2026 | 1.90 | 2.07 | 1.87 | 2.05 | 2.05 | 10.51% | 2,700,000 |
| Oct 14, 2026 | 1.80 | 1.86 | 1.76 | 1.86 | 1.86 | 3.34% | 400,000 |
| Oct 13, 2026 | 1.69 | 1.82 | 1.69 | 1.80 | 1.80 | 2.57% | 132,000 |
| Oct 12, 2026 | 1.71 | 1.82 | 1.71 | 1.75 | 1.75 | -2.78% | 128,000 |
| Oct 9, 2026 | 1.79 | 1.98 | 1.65 | 1.80 | 1.80 | 1.41% | 992,000 |
| Oct 8, 2026 | 1.94 | 1.96 | 1.62 | 1.78 | 1.78 | -9.21% | 2,360,000 |
| Oct 7, 2026 | 1.96 | 2.12 | 1.90 | 1.96 | 1.96 | -6.68% | 696,000 |
| Oct 6, 2026 | 2.02 | 2.11 | 1.95 | 2.10 | 2.10 | 1.21% | 104,000 |
| Oct 5, 2026 | 2.08 | 2.19 | 2.07 | 2.07 | 2.07 | - | 44,000 |
| Oct 2, 2026 | 2.13 | 2.15 | 2.07 | 2.07 | 2.07 | -2.82% | 84,000 |
| Sep 30, 2026 | 2.03 | 2.21 | 2.01 | 2.13 | 2.13 | 5.19% | 2,152,000 |
| Sep 29, 2026 | 1.92 | 2.03 | 1.92 | 2.03 | 2.03 | 5.47% | 72,000 |
| Sep 28, 2026 | 1.99 | 2.00 | 1.92 | 1.92 | 1.92 | -7.91% | 280,000 |
| Sep 25, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| 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 |