Rego Interactive Co., Ltd (HKG:2422)
Hong Kong · Delayed Price · Currency is HKD 1.750
-0.050 (-2.78%)
Jun 3, 2026, 3:59 PM HKT
Rego Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |