RemeGen Co., Ltd. (HKG:9995)
Hong Kong
· Delayed Price · Currency is HKD 102.00
-5.00 (-4.67%)
Sep 26, 2025, 4:08 PM HKT
RemeGen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |