UK markets closed

Regina Miracle International (Holdings) Limited (2199.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
2.290+0.060 (+2.69%)
At close: 03:54PM HKT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.2002.2902.2002.2902.290570,000
02 May 20242.2302.2902.2302.2302.230122,000
30 Apr 20242.2302.2302.2302.2302.2304,000
29 Apr 20242.2802.2802.2502.2602.26036,000
26 Apr 20242.2802.2802.2302.2502.25030,000
25 Apr 20242.2602.2802.2302.2802.280318,000
24 Apr 20242.3002.3002.2802.3002.300514,000
23 Apr 20242.2302.3002.2302.3002.300554,000
22 Apr 20242.2502.2802.2302.2302.23061,000
19 Apr 20242.2602.2602.2602.2602.260-
18 Apr 20242.2502.2602.2502.2602.26059,000
17 Apr 20242.2502.2502.2502.2502.250-
16 Apr 20242.2502.2502.2502.2502.250-
15 Apr 20242.2602.3402.2502.2502.250237,000
12 Apr 20242.2202.2202.1602.1602.16089,000
11 Apr 20242.2102.2102.2102.2102.210-
10 Apr 20242.2202.2502.2102.2102.21070,000
09 Apr 20242.0802.2602.0802.2502.250462,000
08 Apr 20242.0302.0402.0002.0402.040128,000
05 Apr 20241.9701.9801.9701.9801.9803,000
03 Apr 20241.9701.9701.9701.9701.97010,000
02 Apr 20241.9801.9801.9801.9801.980-
28 Mar 20241.9801.9801.9801.9801.980130,000
27 Mar 20242.0002.0002.0002.0002.000395,000
26 Mar 20241.9201.9201.9201.9201.920-
25 Mar 20241.8701.8701.8701.8701.870-
22 Mar 20241.8201.8701.8201.8701.870386,000
21 Mar 20241.8901.8901.8401.8801.88020,000
20 Mar 20241.9501.9501.8201.8901.890237,000
19 Mar 20241.9901.9901.9901.9901.990-
18 Mar 20241.9701.9901.9701.9901.99015,000
15 Mar 20242.0002.0002.0002.0002.000-
14 Mar 20241.9602.0101.9602.0102.01036,000
13 Mar 20242.0102.0202.0002.0102.010200,000
12 Mar 20242.0002.0002.0002.0002.000-
11 Mar 20242.0602.0501.9102.0002.0008,000
08 Mar 20242.0602.0602.0602.0602.060-
07 Mar 20242.0602.0602.0602.0602.060-
06 Mar 20241.9002.0101.9002.0102.01016,000
05 Mar 20241.9701.9901.9601.9601.9608,000
04 Mar 20241.9901.9901.9901.9901.990-
01 Mar 20242.0002.0001.9402.0002.00015,000
29 Feb 20242.0102.0102.0102.0102.010-
28 Feb 20241.9102.0101.9102.0102.01023,000
27 Feb 20241.9002.0101.9002.0102.0107,000
26 Feb 20242.0202.0202.0202.0202.020-
23 Feb 20242.0202.0202.0202.0202.020-
22 Feb 20242.0202.0202.0202.0202.020-
21 Feb 20242.0202.0202.0202.0202.020-
20 Feb 20242.0202.0202.0202.0202.020-
19 Feb 20242.0202.0202.0202.0202.020-
16 Feb 20242.0002.0102.0002.0202.02052,000
15 Feb 20242.0402.0402.0402.0402.040-
14 Feb 20241.9602.0501.9602.0402.04021,000
09 Feb 20241.9601.9601.9601.9601.960-
08 Feb 20241.9601.9601.9601.9601.960-
07 Feb 20241.9201.9201.9201.9201.920-
06 Feb 20241.9401.9401.9201.9201.92011,000
05 Feb 20241.8501.9001.8501.8901.89033,000
02 Feb 20241.9101.9101.9001.9001.900121,000
01 Feb 20241.9601.9601.9601.9601.960-
31 Jan 20242.0702.0701.9601.9601.960160,000
30 Jan 20242.0202.0302.0002.0102.01080,000
29 Jan 20242.0902.0902.0902.0902.090-
26 Jan 20242.0902.0902.0902.0902.090-
25 Jan 20242.0202.0902.0202.0902.09021,000
24 Jan 20242.1102.1102.1102.1102.110-
23 Jan 20242.1102.1102.1102.1102.110-
22 Jan 20242.1102.1102.1102.1102.110-
19 Jan 20242.1402.1402.1402.1402.140-
18 Jan 20242.1202.1502.1202.1502.1508,000
17 Jan 20242.0602.1302.0002.1302.13025,000
16 Jan 20242.1502.1502.1502.1502.150-
15 Jan 20242.1602.1602.1602.1602.160-
12 Jan 20242.1602.1602.1602.1602.160-
11 Jan 20242.0302.1702.0302.1602.16046,000
10 Jan 20242.0902.0902.0902.0902.090-
09 Jan 20242.1202.1302.1202.1202.12076,000
08 Jan 20242.1302.1302.1302.1302.130-
05 Jan 20242.1302.1302.1302.1302.130-
04 Jan 20242.1302.1302.1302.1302.130-
03 Jan 20242.1402.1402.1402.1402.140-
02 Jan 20242.1502.1502.1502.1502.150-
29 Dec 20232.1302.1502.0002.1502.15013,000
28 Dec 20232.1502.1502.1302.1302.1306,000
27 Dec 20232.0502.0502.0502.0502.05016,000
22 Dec 20232.0602.0602.0402.0502.050104,000
21 Dec 20232.0502.0702.0502.0702.070161,000
20 Dec 20232.0102.0601.9702.0502.050206,000
19 Dec 20232.0702.0702.0702.0702.070-
18 Dec 20232.0802.0802.0802.0802.080-
15 Dec 20232.0802.0802.0802.0802.080-
14 Dec 20232.0102.0802.0102.0802.0802,000
13 Dec 20232.0602.0802.0602.0802.08071,000
12 Dec 20232.0802.0802.0702.0702.070171,000
11 Dec 20232.0202.1102.0002.0602.06038,000
11 Dec 20230.035 Dividend
08 Dec 20232.1502.1502.1502.1502.1158,000
07 Dec 20232.1402.1502.1402.1502.11583,000
06 Dec 20232.1802.1802.1802.1802.145-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...