RemeGen Co., Ltd. (HKG:9995)
Hong Kong · Delayed Price · Currency is HKD 98.15
+10.15 (11.53%)
Aug 29, 2025, 4:08 PM HKT
RemeGen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 77.45 | 79.15 | 75.40 | 77.10 | 77.10 | -0.45% | 6,907,400 |
| Aug 14, 2025 | 71.35 | 79.50 | 70.90 | 77.45 | 77.45 | 13.65% | 22,804,238 |
| Aug 13, 2025 | 64.65 | 69.45 | 64.65 | 68.15 | 68.15 | 3.41% | 8,690,060 |
| Aug 12, 2025 | 67.00 | 68.75 | 64.50 | 65.90 | 65.90 | -0.98% | 5,838,460 |
| Aug 11, 2025 | 64.80 | 66.80 | 61.65 | 66.55 | 66.55 | 2.86% | 9,767,898 |
| Aug 8, 2025 | 60.55 | 64.70 | 59.70 | 64.70 | 64.70 | 6.94% | 10,703,758 |
| Aug 7, 2025 | 63.00 | 63.00 | 59.75 | 60.50 | 60.50 | -3.82% | 5,262,500 |
| Aug 6, 2025 | 63.30 | 63.70 | 60.65 | 62.90 | 62.90 | -0.63% | 6,043,160 |
| Aug 5, 2025 | 59.80 | 63.45 | 59.80 | 63.30 | 63.30 | 7.02% | 8,864,000 |
| Aug 4, 2025 | 57.95 | 59.65 | 57.65 | 59.15 | 59.15 | 0.85% | 5,642,282 |
| Aug 1, 2025 | 60.25 | 62.40 | 58.00 | 58.65 | 58.65 | -2.74% | 9,390,242 |
| Jul 31, 2025 | 64.50 | 65.15 | 59.60 | 60.30 | 60.30 | -6.80% | 14,226,300 |
| Jul 30, 2025 | 69.00 | 69.75 | 63.60 | 64.70 | 64.70 | -7.57% | 11,981,500 |
| Jul 29, 2025 | 69.75 | 72.00 | 68.70 | 70.00 | 70.00 | 1.60% | 10,045,100 |
| Jul 28, 2025 | 67.00 | 69.35 | 65.70 | 68.90 | 68.90 | 2.91% | 7,877,066 |
| Jul 25, 2025 | 68.50 | 69.35 | 66.30 | 66.95 | 66.95 | -2.12% | 4,409,000 |
| Jul 24, 2025 | 66.70 | 68.40 | 65.00 | 68.40 | 68.40 | 2.86% | 8,282,400 |
| Jul 23, 2025 | 66.30 | 68.00 | 64.60 | 66.50 | 66.50 | 0.53% | 7,956,400 |
| Jul 22, 2025 | 69.00 | 72.30 | 65.40 | 66.15 | 66.15 | -5.23% | 11,393,300 |
| Jul 21, 2025 | 70.50 | 71.20 | 67.65 | 69.80 | 69.80 | -1.34% | 6,003,900 |
| Jul 18, 2025 | 70.90 | 74.70 | 69.60 | 70.75 | 70.75 | 2.61% | 12,628,516 |
| Jul 17, 2025 | 68.80 | 70.75 | 67.85 | 68.95 | 68.95 | 0.51% | 7,323,503 |
| Jul 16, 2025 | 69.10 | 73.20 | 68.50 | 68.60 | 68.60 | -1.72% | 10,040,350 |
| Jul 15, 2025 | 63.90 | 70.30 | 63.00 | 69.80 | 69.80 | 9.15% | 14,749,720 |
| Jul 14, 2025 | 64.05 | 64.95 | 61.35 | 63.95 | 63.95 | 1.19% | 7,750,046 |
| Jul 11, 2025 | 63.50 | 65.25 | 60.55 | 63.20 | 63.20 | -1.17% | 10,490,000 |
| Jul 10, 2025 | 66.50 | 66.50 | 63.05 | 63.95 | 63.95 | -2.07% | 7,269,400 |
| Jul 9, 2025 | 66.95 | 68.50 | 64.35 | 65.30 | 65.30 | -3.97% | 8,595,420 |
| Jul 8, 2025 | 69.00 | 69.50 | 65.20 | 68.00 | 68.00 | 5.43% | 11,974,990 |
| Jul 7, 2025 | 67.80 | 68.15 | 62.60 | 64.50 | 64.50 | -4.87% | 12,911,020 |
| Jul 4, 2025 | 60.60 | 69.65 | 60.60 | 67.80 | 67.80 | 15.01% | 24,641,868 |
| Jul 3, 2025 | 55.00 | 59.45 | 54.90 | 58.95 | 58.95 | 6.70% | 15,093,300 |
| Jul 2, 2025 | 58.00 | 58.80 | 54.45 | 55.25 | 55.25 | 1.47% | 14,122,760 |
| Jun 30, 2025 | 56.50 | 57.40 | 53.90 | 54.45 | 54.45 | -1.98% | 9,497,400 |
| Jun 27, 2025 | 58.15 | 59.00 | 53.65 | 55.55 | 55.55 | -6.17% | 19,989,738 |
| Jun 26, 2025 | 57.15 | 60.20 | 50.05 | 59.20 | 59.20 | -11.71% | 48,201,998 |
| Jun 25, 2025 | 64.35 | 70.10 | 63.90 | 67.05 | 67.05 | 3.95% | 16,658,704 |
| Jun 24, 2025 | 55.65 | 64.60 | 55.55 | 64.50 | 64.50 | 16.22% | 22,456,767 |
| Jun 23, 2025 | 51.85 | 56.85 | 50.40 | 55.50 | 55.50 | 6.73% | 16,414,030 |
| Jun 20, 2025 | 49.50 | 52.00 | 49.40 | 52.00 | 52.00 | 4.21% | 7,969,220 |