RemeGen Co., Ltd. (HKG:9995)
Hong Kong · Delayed Price · Currency is HKD 85.00
-2.35 (-2.69%)
Oct 30, 2025, 1:44 PM HKT
RemeGen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 89.50 | 89.50 | 85.50 | 87.35 | 87.35 | -1.80% | 3,068,096 |
| Oct 27, 2025 | 87.00 | 89.30 | 86.10 | 88.95 | 88.95 | 5.20% | 5,244,820 |
| Oct 24, 2025 | 81.90 | 85.80 | 81.90 | 84.55 | 84.55 | 3.24% | 5,512,834 |
| Oct 23, 2025 | 91.00 | 91.20 | 79.45 | 81.90 | 81.90 | -10.93% | 17,157,897 |
| Oct 22, 2025 | 98.00 | 99.85 | 91.45 | 91.95 | 91.95 | -4.62% | 7,187,027 |
| Oct 21, 2025 | 93.15 | 97.05 | 88.45 | 96.40 | 96.40 | 4.22% | 9,005,200 |
| Oct 20, 2025 | 97.10 | 97.25 | 90.75 | 92.50 | 92.50 | 0.16% | 3,877,500 |
| Oct 17, 2025 | 98.00 | 98.00 | 91.70 | 92.35 | 92.35 | -3.40% | 4,165,738 |
| Oct 16, 2025 | 92.65 | 97.75 | 91.75 | 95.60 | 95.60 | 4.77% | 5,990,100 |
| Oct 15, 2025 | 90.40 | 94.50 | 88.10 | 91.25 | 91.25 | 1.96% | 7,645,751 |
| Oct 14, 2025 | 95.15 | 96.00 | 87.10 | 89.50 | 89.50 | -2.88% | 7,523,510 |
| Oct 13, 2025 | 90.00 | 94.80 | 86.55 | 92.15 | 92.15 | -1.29% | 14,697,094 |
| Oct 10, 2025 | 106.20 | 107.20 | 92.70 | 93.35 | 93.35 | -12.10% | 13,344,552 |
| Oct 9, 2025 | 118.00 | 118.00 | 104.60 | 106.20 | 106.20 | -11.20% | 10,783,600 |
| Oct 8, 2025 | 122.80 | 124.00 | 117.90 | 119.60 | 119.60 | -3.55% | 1,461,671 |
| Oct 6, 2025 | 125.00 | 125.20 | 121.20 | 124.00 | 124.00 | -0.80% | 842,750 |
| Oct 3, 2025 | 122.60 | 126.60 | 122.20 | 125.00 | 125.00 | 1.96% | 1,172,800 |
| Oct 2, 2025 | 117.00 | 124.50 | 116.70 | 122.60 | 122.60 | 4.61% | 1,508,000 |
| Sep 30, 2025 | 113.90 | 120.30 | 113.20 | 117.20 | 117.20 | 4.64% | 7,532,814 |
| Sep 29, 2025 | 105.50 | 112.50 | 103.10 | 112.00 | 112.00 | 9.80% | 7,632,770 |
| Sep 26, 2025 | 105.60 | 105.60 | 99.00 | 102.00 | 102.00 | -4.67% | 5,773,900 |
| Sep 25, 2025 | 104.20 | 111.60 | 104.20 | 107.00 | 107.00 | 3.98% | 7,081,900 |
| Sep 24, 2025 | 105.00 | 107.00 | 101.00 | 102.90 | 102.90 | -0.77% | 3,947,100 |
| Sep 23, 2025 | 105.50 | 106.00 | 101.10 | 103.70 | 103.70 | -0.29% | 4,313,688 |
| Sep 22, 2025 | 105.30 | 106.50 | 102.20 | 104.00 | 104.00 | 0.10% | 4,663,354 |
| Sep 19, 2025 | 106.00 | 109.40 | 100.00 | 103.90 | 103.90 | -2.90% | 7,219,154 |
| Sep 18, 2025 | 107.20 | 115.40 | 104.50 | 107.00 | 107.00 | 0.75% | 7,277,588 |
| Sep 17, 2025 | 114.00 | 114.00 | 105.00 | 106.20 | 106.20 | -4.32% | 5,143,100 |
| Sep 16, 2025 | 110.90 | 113.30 | 108.20 | 111.00 | 111.00 | 0.54% | 3,841,600 |
| Sep 15, 2025 | 109.40 | 115.00 | 108.20 | 110.40 | 110.40 | 0.91% | 4,960,600 |
| Sep 12, 2025 | 111.70 | 113.00 | 106.80 | 109.40 | 109.40 | -2.06% | 6,159,500 |
| Sep 11, 2025 | 93.80 | 112.80 | 91.00 | 111.70 | 111.70 | 10.16% | 16,484,964 |
| Sep 10, 2025 | 104.40 | 107.20 | 100.30 | 101.40 | 101.40 | -2.87% | 5,298,000 |
| Sep 9, 2025 | 98.25 | 111.80 | 96.60 | 104.40 | 104.40 | 7.91% | 17,388,387 |
| Sep 8, 2025 | 92.60 | 98.20 | 90.75 | 96.75 | 96.75 | 4.65% | 6,491,800 |
| Sep 5, 2025 | 92.00 | 93.90 | 87.65 | 92.45 | 92.45 | 2.21% | 7,028,500 |
| Sep 4, 2025 | 97.00 | 97.45 | 88.80 | 90.45 | 90.45 | -5.68% | 6,720,290 |
| Sep 3, 2025 | 98.25 | 98.60 | 94.60 | 95.90 | 95.90 | -0.88% | 3,734,046 |
| Sep 2, 2025 | 101.50 | 103.40 | 95.35 | 96.75 | 96.75 | -4.49% | 5,930,200 |
| Sep 1, 2025 | 98.15 | 103.50 | 96.40 | 101.30 | 101.30 | 3.21% | 7,052,210 |
| Aug 29, 2025 | 88.80 | 100.80 | 87.50 | 98.15 | 98.15 | 11.53% | 12,305,272 |
| Aug 28, 2025 | 91.30 | 91.30 | 84.70 | 88.00 | 88.00 | 0.17% | 6,452,600 |
| Aug 27, 2025 | 93.70 | 94.90 | 86.05 | 87.85 | 87.85 | -4.35% | 8,448,488 |
| Aug 26, 2025 | 89.50 | 96.35 | 88.20 | 91.85 | 91.85 | 3.55% | 11,107,204 |
| Aug 25, 2025 | 84.20 | 92.40 | 80.45 | 88.70 | 88.70 | 9.37% | 10,015,420 |
| Aug 22, 2025 | 82.60 | 82.60 | 79.35 | 81.10 | 81.10 | -0.80% | 4,284,112 |
| Aug 21, 2025 | 78.60 | 83.15 | 78.60 | 81.75 | 81.75 | 4.21% | 5,075,293 |
| Aug 20, 2025 | 79.00 | 80.60 | 75.10 | 78.45 | 78.45 | -3.56% | 10,589,462 |
| Aug 19, 2025 | 83.95 | 86.35 | 79.70 | 81.35 | 81.35 | 1.18% | 10,676,516 |
| Aug 18, 2025 | 77.60 | 81.60 | 77.10 | 80.40 | 80.40 | 4.28% | 8,035,990 |