HKSE - Delayed Quote
HKD
Regal Real Estate Investment Trust (1881.HK)
0.295
+0.005
(+1.72%)
At close: November 2 at 3:44:37 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
0.290
0.295
0.280
0.290
0.290
1,286,000
Oct 30, 2026
0.290
0.300
0.280
0.290
0.290
408,500
Oct 29, 2026
0.290
0.290
0.285
0.285
0.285
165,000
Oct 28, 2026
0.280
0.290
0.280
0.285
0.285
990,000
Oct 27, 2026
0.290
0.290
0.285
0.285
0.285
11,000
Oct 26, 2026
0.290
0.290
0.285
0.285
0.285
351,001
Oct 23, 2026
0.290
0.290
0.280
0.285
0.285
570,000
Oct 22, 2026
0.280
0.290
0.275
0.290
0.290
1,672,000
Oct 21, 2026
0.285
0.285
0.275
0.280
0.280
1,023,000
Oct 20, 2026
0.290
0.290
0.285
0.285
0.285
378,000
Oct 16, 2026
0.290
0.290
0.285
0.285
0.285
302,000
Oct 15, 2026
0.290
0.290
0.285
0.285
0.285
710,000
Oct 14, 2026
0.290
0.295
0.290
0.295
0.295
423,000
Oct 13, 2026
0.300
0.300
0.290
0.290
0.290
321,000
Oct 12, 2026
0.295
0.305
0.295
0.295
0.295
964,000
Oct 9, 2026
0.290
0.310
0.290
0.295
0.295
1,324,000
Oct 8, 2026
0.305
0.305
0.280
0.290
0.290
2,457,000
Oct 7, 2026
0.300
0.305
0.295
0.305
0.305
115,000
Oct 6, 2026
0.295
0.300
0.290
0.300
0.300
634,002
Oct 5, 2026
0.290
0.295
0.290
0.290
0.290
438,000
Oct 2, 2026
0.310
0.315
0.285
0.290
0.290
3,336,000
Sep 30, 2026
0.310
0.320
0.310
0.310
0.310
1,041,000
Sep 29, 2026
0.310
0.310
0.310
0.310
0.310
147,000
Sep 28, 2026
0.315
0.315
0.310
0.315
0.315
35,000
Sep 25, 2026
0.315
0.315
0.305
0.310
0.310
692,000
Sep 24, 2026
0.320
0.320
0.310
0.315
0.315
218,000
Sep 23, 2026
0.310
0.310
0.310
0.310
0.310
1,000
Sep 22, 2026
0.305
0.315
0.305
0.315
0.315
304,000
Sep 21, 2026
0.315
0.315
0.305
0.315
0.315
569,000
Sep 18, 2026
0.320
0.320
0.310
0.315
0.315
968,000
Sep 17, 2026
0.320
0.320
0.315
0.320
0.320
202,000
Sep 16, 2026
0.320
0.325
0.315
0.320
0.320
128,000
Sep 15, 2026
0.325
0.325
0.320
0.320
0.320
430,000
Sep 14, 2026
0.330
0.330
0.325
0.330
0.330
163,000
Sep 11, 2026
0.330
0.335
0.330
0.335
0.335
681,000
Sep 10, 2026
0.340
0.340
0.330
0.335
0.335
273,000
Sep 9, 2026
0.320
0.340
0.320
0.340
0.340
742,000
Sep 8, 2026
0.320
0.325
0.320
0.320
0.320
302,000
Sep 7, 2026
0.325
0.325
0.325
0.325
0.325
600,740
Sep 4, 2026
0.325
0.325
0.315
0.320
0.320
363,000
Sep 3, 2026
0.315
0.320
0.315
0.320
0.320
156,000
Sep 2, 2026
0.320
0.325
0.310
0.320
0.320
1,624,000
Sep 1, 2026
0.320
0.330
0.315
0.325
0.325
529,000
Aug 31, 2026
0.335
0.335
0.310
0.320
0.320
4,126,000
Aug 28, 2026
0.345
0.350
0.340
0.340
0.340
5,241,000
Aug 27, 2026
0.380
0.380
0.340
0.350
0.350
4,788,000
Aug 26, 2026
0.390
0.400
0.380
0.390
0.390
2,914,000
Aug 25, 2026
0.390
0.390
0.385
0.390
0.390
548,600
Aug 24, 2026
0.380
0.400
0.380
0.390
0.390
922,000
Aug 21, 2026
0.380
0.395
0.380
0.390
0.390
842,000
Aug 20, 2026
0.370
0.385
0.370
0.385
0.385
173,000
Aug 19, 2026
0.375
0.380
0.375
0.380
0.380
411,000
Aug 18, 2026
0.385
0.385
0.375
0.380
0.380
420,000
Aug 17, 2026
0.380
0.385
0.370
0.380
0.380
1,095,000
Aug 14, 2026
0.390
0.390
0.375
0.390
0.390
671,000
Aug 13, 2026
0.385
0.390
0.375
0.390
0.390
1,132,200
Aug 12, 2026
0.385
0.385
0.385
0.385
0.385
800,000
Aug 11, 2026
0.390
0.390
0.375
0.385
0.385
334,000
Aug 10, 2026
0.390
0.395
0.385
0.385
0.385
227,000
Aug 7, 2026
0.395
0.395
0.380
0.380
0.380
31,000
Aug 6, 2026
0.390
0.390
0.380
0.390
0.390
371,000
Aug 5, 2026
0.400
0.405
0.395
0.395
0.395
371,000
Aug 4, 2026
0.395
0.400
0.395
0.395
0.395
781,000
Aug 3, 2026
0.390
0.400
0.390
0.400
0.400
437,000
Jul 31, 2026
0.380
0.395
0.370
0.390
0.390
408,000
Jul 30, 2026
0.390
0.390
0.385
0.390
0.390
234,000
Jul 29, 2026
0.395
0.395
0.390
0.395
0.395
1,371,000
Jul 28, 2026
0.380
0.395
0.375
0.390
0.390
3,277,000
Jul 27, 2026
0.360
0.385
0.360
0.385
0.385
1,202,000
Jul 24, 2026
0.345
0.360
0.340
0.360
0.360
773,000
Jul 23, 2026
0.340
0.345
0.330
0.345
0.345
169,000
Jul 22, 2026
0.320
0.345
0.320
0.335
0.335
1,914,000
Jul 21, 2026
0.315
0.320
0.315
0.320
0.320
389,000
Jul 20, 2026
0.320
0.320
0.315
0.320
0.320
246,000
Jul 17, 2026
0.315
0.320
0.315
0.320
0.320
157,000
Jul 16, 2026
0.315
0.325
0.315
0.315
0.315
936,000
Jul 15, 2026
0.315
0.320
0.310
0.315
0.315
484,000
Jul 14, 2026
0.315
0.315
0.310
0.315
0.315
504,000
Jul 13, 2026
0.320
0.320
0.310
0.315
0.315
684,000
Jul 10, 2026
0.320
0.320
0.315
0.315
0.315
1,026,000
Jul 9, 2026
0.320
0.325
0.315
0.315
0.315
638,000
Jul 8, 2026
0.315
0.325
0.315
0.320
0.320
2,016,000
Jul 7, 2026
0.320
0.320
0.310
0.315
0.315
370,000
Jul 6, 2026
0.320
0.320
0.310
0.320
0.320
1,598,000
Jul 3, 2026
0.315
0.320
0.310
0.315
0.315
497,000
Jul 2, 2026
0.315
0.320
0.305
0.310
0.310
5,590,401
Jun 30, 2026
0.315
0.320
0.315
0.315
0.315
1,289,000
Jun 29, 2026
0.325
0.325
0.315
0.320
0.320
1,334,000
Jun 26, 2026
0.330
0.330
0.315
0.325
0.325
1,582,000
Jun 25, 2026
0.330
0.340
0.325
0.325
0.325
1,657,000
Jun 24, 2026
0.340
0.340
0.330
0.330
0.330
1,059,000
Jun 23, 2026
0.345
0.345
0.335
0.335
0.335
1,167,000
Jun 22, 2026
0.340
0.340
0.335
0.340
0.340
704,140
Jun 18, 2026
0.350
0.350
0.335
0.335
0.335
1,722,000
Jun 17, 2026
0.360
0.360
0.350
0.350
0.350
790,000
Jun 16, 2026
0.365
0.365
0.360
0.360
0.360
785,000
Jun 15, 2026
0.365
0.365
0.360
0.360
0.360
259,000
Jun 12, 2026
0.360
0.365
0.360
0.360
0.360
909,930
Jun 11, 2026
0.360
0.360
0.355
0.360
0.360
71,000
Jun 10, 2026
0.365
0.365
0.355
0.365
0.365
879,000
Jun 9, 2026
0.360
0.370
0.360
0.365
0.365
226,001
Jun 8, 2026
0.370
0.375
0.365
0.365
0.365
1,465,000
Jun 5, 2026
0.375
0.380
0.375
0.375
0.375
2,156,940
Jun 4, 2026
0.375
0.380
0.375
0.375
0.375
660,000
Jun 3, 2026
0.390
0.390
0.375
0.375
0.375
1,308,001
Jun 2, 2026
0.385
0.395
0.385
0.390
0.390
2,152,000
Jun 1, 2026
0.385
0.385
0.380
0.385
0.385
1,204,000
May 29, 2026
0.375
0.385
0.375
0.385
0.385
1,423,000
May 28, 2026
0.380
0.385
0.375
0.375
0.375
546,000
May 27, 2026
0.385
0.385
0.380
0.380
0.380
340,000
May 26, 2026
0.385
0.390
0.380
0.380
0.380
2,287,000
May 22, 2026
0.385
0.385
0.380
0.380
0.380
388,000
May 21, 2026
0.385
0.385
0.380
0.380
0.380
537,120
May 20, 2026
0.375
0.385
0.375
0.380
0.380
58,000
May 19, 2026
0.380
0.385
0.375
0.380
0.380
1,124,000
May 18, 2026
0.385
0.385
0.380
0.385
0.385
964,000
May 15, 2026
0.385
0.390
0.385
0.390
0.390
123,000
May 14, 2026
0.400
0.405
0.385
0.395
0.395
1,321,000
May 13, 2026
0.405
0.410
0.395
0.405
0.405
1,203,000
May 12, 2026
0.0088
Dividend
Dividends on any given ex-date include regular and any special dividends
May 12, 2026
0.410
0.415
0.410
0.410
0.410
874,000
May 11, 2026
0.415
0.420
0.415
0.420
0.411
865,000
May 8, 2026
0.415
0.420
0.410
0.415
0.406
1,578,000
May 7, 2026
0.400
0.420
0.400
0.415
0.406
4,012,000
May 6, 2026
0.390
0.405
0.390
0.395
0.387
3,775,000
May 5, 2026
0.380
0.390
0.380
0.385
0.377
1,215,000
May 4, 2026
0.380
0.395
0.380
0.390
0.382
2,143,000
Apr 30, 2026
0.380
0.385
0.375
0.380
0.372
459,000
Apr 29, 2026
0.380
0.385
0.375
0.380
0.372
1,322,000
Apr 28, 2026
0.375
0.375
0.375
0.375
0.367
634,000
Apr 27, 2026
0.380
0.380
0.375
0.375
0.367
80,000
Apr 24, 2026
0.375
0.380
0.375
0.375
0.367
1,318,000
Apr 23, 2026
0.370
0.380
0.370
0.380
0.372
1,386,000
Apr 22, 2026
0.365
0.375
0.365
0.370
0.362
490,000
Apr 21, 2026
0.370
0.375
0.365
0.370
0.362
1,533,000
Apr 20, 2026
0.370
0.375
0.370
0.370
0.362
578,000
Apr 17, 2026
0.370
0.370
0.365
0.370
0.362
552,000
Apr 16, 2026
0.370
0.375
0.365
0.375
0.367
1,042,000
Apr 15, 2026
0.370
0.375
0.365
0.370
0.362
1,145,000
Apr 14, 2026
0.365
0.370
0.360
0.370
0.362
310,000
Apr 13, 2026
0.360
0.365
0.360
0.365
0.357
689,000
Apr 10, 2026
0.365
0.370
0.360
0.365
0.357
1,622,000
Apr 9, 2026
0.360
0.365
0.355
0.360
0.352
1,908,000
Apr 8, 2026
0.350
0.360
0.350
0.360
0.352
283,000
Apr 2, 2026
0.350
0.355
0.350
0.350
0.343
1,088,000
Apr 1, 2026
0.345
0.355
0.345
0.350
0.343
2,572,000
Mar 31, 2026
0.350
0.355
0.350
0.350
0.343
2,708,000
Mar 30, 2026
0.355
0.355
0.345
0.355
0.348
3,845,000
Mar 27, 2026
0.360
0.360
0.350
0.360
0.352
2,842,000
Mar 26, 2026
0.370
0.370
0.360
0.360
0.352
437,000
Mar 25, 2026
0.350
0.370
0.350
0.370
0.362
4,629,000
Mar 24, 2026
0.345
0.355
0.345
0.350
0.343
921,000
Mar 23, 2026
0.340
0.365
0.340
0.345
0.338
3,756,000
Mar 20, 2026
0.340
0.345
0.335
0.340
0.333
1,696,000
Mar 19, 2026
0.345
0.345
0.340
0.345
0.338
1,571,000
Mar 18, 2026
0.350
0.350
0.345
0.350
0.343
249,000
Mar 17, 2026
0.355
0.355
0.345
0.345
0.338
698,000
Mar 16, 2026
0.350
0.355
0.345
0.355
0.348
1,254,000
Mar 13, 2026
0.360
0.360
0.345
0.345
0.338
6,581,000
Mar 12, 2026
0.355
0.355
0.345
0.355
0.348
6,361,000
Mar 11, 2026
0.360
0.360
0.350
0.355
0.348
1,846,000
Mar 10, 2026
0.355
0.360
0.350
0.360
0.352
2,860,000
Mar 9, 2026
0.365
0.365
0.350
0.355
0.348
929,000
Mar 6, 2026
0.375
0.375
0.365
0.370
0.362
2,164,000
Mar 5, 2026
0.365
0.375
0.365
0.375
0.367
1,758,000
Mar 4, 2026
0.365
0.370
0.355
0.365
0.357
1,227,000
Mar 3, 2026
0.380
0.380
0.360
0.365
0.357
825,000
Mar 2, 2026
0.375
0.380
0.370
0.370
0.362
2,741,000
Feb 27, 2026
0.345
0.375
0.345
0.375
0.367
5,678,000
Feb 26, 2026
0.350
0.355
0.345
0.345
0.338
4,628,000
Feb 25, 2026
0.345
0.360
0.345
0.350
0.343
7,266,000
Feb 24, 2026
0.355
0.355
0.345
0.345
0.338
2,095,000
Feb 23, 2026
0.355
0.365
0.355
0.360
0.352
7,138,000
Feb 20, 2026
0.350
0.355
0.345
0.350
0.343
7,726,000
Feb 16, 2026
0.345
0.345
0.345
0.345
0.338
-
Feb 13, 2026
0.340
0.340
0.335
0.335
0.328
2,050,000
Feb 12, 2026
0.345
0.350
0.335
0.340
0.333
2,707,000
Feb 11, 2026
0.340
0.340
0.335
0.340
0.333
787,001
Feb 10, 2026
0.340
0.340
0.340
0.340
0.333
113,000
Feb 9, 2026
0.350
0.350
0.340
0.340
0.333
1,967,000
Feb 6, 2026
0.345
0.350
0.340
0.345
0.338
1,011,000
Feb 5, 2026
0.350
0.350
0.340
0.350
0.343
616,000
Feb 4, 2026
0.335
0.350
0.335
0.350
0.343
2,906,000
Feb 3, 2026
0.325
0.335
0.325
0.335
0.328
644,000
Feb 2, 2026
0.325
0.330
0.320
0.325
0.318
1,531,000
Jan 30, 2026
0.330
0.330
0.320
0.325
0.318
645,000
Jan 29, 2026
0.325
0.330
0.320
0.325
0.318
6,372,000
Jan 28, 2026
0.330
0.330
0.315
0.325
0.318
6,886,000
Jan 27, 2026
0.320
0.330
0.320
0.330
0.323
890,000
Jan 26, 2026
0.325
0.330
0.320
0.325
0.318
4,012,000
Jan 23, 2026
0.330
0.330
0.320
0.325
0.318
4,367,000
Jan 22, 2026
0.330
0.330
0.320
0.325
0.318
1,262,298
Jan 21, 2026
0.330
0.335
0.325
0.330
0.323
1,585,000
Jan 20, 2026
0.335
0.340
0.330
0.330
0.323
1,279,000
Jan 19, 2026
0.345
0.345
0.335
0.340
0.333
2,848,001
Jan 16, 2026
0.340
0.345
0.335
0.335
0.328
1,812,000
Jan 15, 2026
0.340
0.345
0.335
0.335
0.328
490,000
Jan 14, 2026
0.345
0.345
0.340
0.345
0.338
722,000
Jan 13, 2026
0.340
0.345
0.340
0.345
0.338
847,651
Jan 12, 2026
0.340
0.350
0.335
0.335
0.328
850,000
Jan 9, 2026
0.345
0.350
0.340
0.340
0.333
286,000
Jan 8, 2026
0.355
0.355
0.345
0.345
0.338
571,000
Jan 7, 2026
0.340
0.355
0.340
0.350
0.343
824,101
Jan 6, 2026
0.340
0.345
0.335
0.345
0.338
477,601
Jan 5, 2026
0.350
0.350
0.340
0.345
0.338
423,001
Jan 2, 2026
0.340
0.350
0.335
0.350
0.343
1,110,000
Dec 31, 2025
0.340
0.340
0.340
0.340
0.333
-
Dec 30, 2025
0.335
0.345
0.335
0.340
0.333
394,235
Dec 29, 2025
0.350
0.350
0.325
0.335
0.328
5,025,000
Dec 24, 2025
0.350
0.350
0.350
0.350
0.343
-
Dec 23, 2025
0.345
0.350
0.345
0.350
0.343
413,000
Dec 22, 2025
0.350
0.355
0.350
0.350
0.343
700,000
Dec 19, 2025
0.355
0.370
0.350
0.355
0.348
1,334,281
Dec 18, 2025
0.350
0.360
0.350
0.355
0.348
400,000
Dec 17, 2025
0.350
0.360
0.345
0.360
0.352
822,001
Dec 16, 2025
0.350
0.360
0.345
0.350
0.343
694,000
Dec 15, 2025
0.355
0.355
0.350
0.350
0.343
1,607,002
Dec 12, 2025
0.355
0.355
0.350
0.355
0.348
2,688,000
Dec 11, 2025
0.360
0.360
0.355
0.355
0.348
237,000
Dec 10, 2025
0.360
0.365
0.355
0.360
0.352
2,404,000
Dec 9, 2025
0.360
0.365
0.360
0.365
0.357
252,200
Dec 8, 2025
0.370
0.370
0.360
0.365
0.357
699,000
Dec 5, 2025
0.370
0.370
0.360
0.365
0.357
1,987,000
Dec 4, 2025
0.375
0.375
0.365
0.375
0.367
115,000
Dec 3, 2025
0.370
0.375
0.365
0.375
0.367
246,000
Dec 2, 2025
0.375
0.375
0.365
0.370
0.362
1,523,000
Dec 1, 2025
0.375
0.385
0.370
0.375
0.367
781,000
Nov 28, 2025
0.375
0.375
0.370
0.375
0.367
569,000
Nov 27, 2025
0.375
0.375
0.370
0.375
0.367
1,253,000
Nov 26, 2025
0.375
0.380
0.370
0.375
0.367
1,353,000
Nov 25, 2025
0.375
0.380
0.370
0.375
0.367
1,948,500
Nov 24, 2025
0.370
0.385
0.365
0.375
0.367
1,534,000
Nov 21, 2025
0.375
0.380
0.365
0.370
0.362
2,620,263
Nov 20, 2025
0.385
0.390
0.375
0.380
0.372
1,486,000
Nov 19, 2025
0.390
0.400
0.385
0.385
0.377
2,341,000
Nov 18, 2025
0.395
0.395
0.385
0.390
0.382
1,026,000
Nov 17, 2025
0.395
0.400
0.380
0.400
0.392
890,000
Nov 14, 2025
0.400
0.400
0.385
0.395
0.387
215,000
Nov 13, 2025
0.395
0.400
0.390
0.395
0.387
275,000
Nov 12, 2025
0.385
0.395
0.380
0.395
0.387
1,139,000
Nov 11, 2025
0.380
0.395
0.380
0.385
0.377
896,300
Nov 10, 2025
0.385
0.390
0.380
0.385
0.377
637,000
Nov 7, 2025
0.385
0.385
0.380
0.385
0.377
536,000
Nov 6, 2025
0.390
0.390
0.380
0.385
0.377
909,000
Nov 5, 2025
0.390
0.390
0.380
0.390
0.382
1,371,000
Nov 4, 2025
0.390
0.390
0.380
0.390
0.382
312,000
Nov 3, 2025
0.390
0.390
0.385
0.390
0.382
432,000
