Rego Interactive Co., Ltd (HKG:2422)
Hong Kong · Delayed Price · Currency is HKD 2.060
-0.030 (-1.44%)
Jul 21, 2026, 4:08 PM HKT
Rego Interactive Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 2.20 | 2.29 | 2.12 | 2.27 | 2.27 | - | 584,000 |
| Jul 15, 2026 | 2.19 | 2.30 | 2.05 | 2.27 | 2.27 | 5.58% | 1,408,000 |
| Jul 14, 2026 | 1.94 | 2.29 | 1.90 | 2.15 | 2.15 | 16.22% | 12,468,000 |
| Jul 13, 2026 | 1.80 | 1.95 | 1.80 | 1.85 | 1.85 | 7.56% | 692,000 |
| Jul 10, 2026 | 1.80 | 1.95 | 1.59 | 1.72 | 1.72 | 4.24% | 1,616,000 |
| Jul 9, 2026 | 1.66 | 1.67 | 1.61 | 1.65 | 1.65 | -0.60% | 756,000 |
| Jul 8, 2026 | 1.71 | 1.75 | 1.42 | 1.66 | 1.66 | 3.75% | 3,092,000 |
| Jul 7, 2026 | 1.92 | 2.07 | 1.60 | 1.60 | 1.60 | -17.95% | 3,958,000 |
| Jul 6, 2026 | 1.89 | 2.20 | 1.89 | 1.95 | 1.95 | 8.33% | 5,238,000 |
| Jul 3, 2026 | 1.74 | 1.88 | 1.73 | 1.80 | 1.80 | 1.12% | 784,000 |
| Jul 2, 2026 | 1.72 | 1.78 | 1.71 | 1.78 | 1.78 | 4.09% | 2,456,000 |
| Jun 30, 2026 | 1.77 | 1.77 | 1.71 | 1.71 | 1.71 | -3.39% | 624,000 |
| Jun 29, 2026 | 1.81 | 1.82 | 1.77 | 1.77 | 1.77 | -3.28% | 224,000 |
| Jun 26, 2026 | 1.77 | 1.83 | 1.77 | 1.83 | 1.83 | - | 200,000 |
| Jun 25, 2026 | 1.70 | 1.83 | 1.70 | 1.83 | 1.83 | 5.17% | 392,000 |
| Jun 24, 2026 | 1.68 | 1.74 | 1.68 | 1.74 | 1.74 | 3.57% | 236,000 |
| Jun 23, 2026 | 1.76 | 1.78 | 1.67 | 1.68 | 1.68 | -7.18% | 612,000 |
| Jun 22, 2026 | 1.79 | 1.83 | 1.73 | 1.81 | 1.81 | 1.12% | 776,000 |
| Jun 18, 2026 | 1.77 | 1.84 | 1.71 | 1.79 | 1.79 | 0.56% | 636,000 |
| Jun 17, 2026 | 1.77 | 1.80 | 1.77 | 1.78 | 1.78 | 0.56% | 276,000 |
| Jun 16, 2026 | 1.80 | 1.81 | 1.77 | 1.77 | 1.77 | -1.12% | 388,000 |
| Jun 15, 2026 | 1.86 | 1.86 | 1.79 | 1.79 | 1.79 | -3.76% | 328,000 |
| Jun 12, 2026 | 1.89 | 1.97 | 1.83 | 1.86 | 1.86 | -1.06% | 1,044,000 |
| Jun 11, 2026 | 1.80 | 1.88 | 1.73 | 1.88 | 1.88 | 5.62% | 850,000 |
| Jun 10, 2026 | 1.79 | 1.96 | 1.69 | 1.78 | 1.78 | -1.11% | 2,236,055 |
| Jun 9, 2026 | 1.68 | 1.89 | 1.68 | 1.80 | 1.80 | 6.51% | 2,100,000 |
| Jun 8, 2026 | 1.88 | 1.88 | 1.63 | 1.69 | 1.69 | -10.11% | 1,808,000 |
| Jun 5, 2026 | 1.85 | 2.00 | 1.80 | 1.88 | 1.88 | 2.73% | 3,558,000 |
| Jun 4, 2026 | 1.83 | 1.93 | 1.75 | 1.83 | 1.83 | 4.57% | 2,026,000 |
| Jun 3, 2026 | 1.80 | 1.94 | 1.65 | 1.75 | 1.75 | -2.78% | 2,516,000 |
| Jun 2, 2026 | 1.66 | 1.80 | 1.66 | 1.80 | 1.80 | 13.21% | 1,364,002 |
| Jun 1, 2026 | 1.26 | 1.76 | 1.23 | 1.59 | 1.59 | 26.19% | 3,476,000 |
| May 29, 2026 | 1.19 | 1.34 | 1.19 | 1.26 | 1.26 | 5.88% | 460,002 |
| May 28, 2026 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | - | 190,000 |
| May 27, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 3.48% | 188,000 |
| May 26, 2026 | 1.23 | 1.23 | 1.09 | 1.15 | 1.15 | -7.26% | 304,000 |
| May 22, 2026 | 1.19 | 1.27 | 1.19 | 1.24 | 1.24 | 4.20% | 232,000 |
| May 21, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 84,000 |
| May 20, 2026 | 1.16 | 1.20 | 1.15 | 1.19 | 1.19 | -2.46% | 460,000 |
| May 19, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 48,000 |
| May 18, 2026 | 1.21 | 1.29 | 1.21 | 1.22 | 1.22 | - | 12,000 |
| May 15, 2026 | 1.11 | 1.29 | 1.08 | 1.22 | 1.22 | 10.91% | 10,272,000 |
| May 14, 2026 | 1.13 | 1.14 | 1.10 | 1.10 | 1.10 | -2.65% | 348,000 |
| May 13, 2026 | 1.18 | 1.19 | 1.12 | 1.13 | 1.13 | -4.24% | 156,000 |
| 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 |