RemeGen Co., Ltd. (HKG:9995)
Hong Kong
· Delayed Price · Currency is HKD 88.35
-1.35 (-1.51%)
At close: Dec 5, 2025
RemeGen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 89.00 | 91.10 | 87.35 | 88.35 | 88.35 | -1.51% | 2,150,000 |
| Dec 4, 2025 | 85.55 | 90.60 | 85.50 | 89.70 | 89.70 | 6.22% | 3,347,500 |
| Dec 3, 2025 | 85.35 | 86.50 | 83.50 | 84.45 | 84.45 | -1.46% | 1,713,500 |
| Dec 2, 2025 | 88.90 | 89.90 | 85.60 | 85.70 | 85.70 | -3.05% | 2,704,500 |
| Dec 1, 2025 | 93.00 | 94.45 | 86.80 | 88.40 | 88.40 | -4.90% | 3,996,616 |
| Nov 28, 2025 | 89.35 | 95.45 | 89.35 | 92.95 | 92.95 | 3.28% | 4,790,516 |
| Nov 27, 2025 | 84.85 | 91.50 | 84.65 | 90.00 | 90.00 | 5.51% | 5,323,484 |
| Nov 26, 2025 | 81.80 | 87.00 | 80.10 | 85.30 | 85.30 | 5.05% | 5,941,042 |
| Nov 25, 2025 | 84.30 | 85.00 | 80.90 | 81.20 | 81.20 | -2.17% | 6,267,869 |
| Nov 24, 2025 | 80.60 | 85.50 | 80.60 | 83.00 | 83.00 | 2.60% | 15,245,200 |
| Nov 21, 2025 | 82.55 | 83.70 | 79.20 | 80.90 | 80.90 | -4.77% | 5,309,484 |
| Nov 20, 2025 | 84.20 | 86.60 | 81.50 | 84.95 | 84.95 | 0.59% | 3,788,500 |
| Nov 19, 2025 | 82.85 | 84.70 | 80.90 | 84.45 | 84.45 | 0.78% | 3,099,516 |
| Nov 18, 2025 | 84.50 | 87.30 | 82.70 | 83.80 | 83.80 | -1.00% | 3,162,844 |
| Nov 17, 2025 | 86.75 | 87.35 | 83.35 | 84.65 | 84.65 | -0.94% | 2,697,204 |
| Nov 14, 2025 | 83.20 | 87.00 | 82.70 | 85.45 | 85.45 | 1.12% | 2,802,128 |
| Nov 13, 2025 | 82.00 | 85.20 | 81.65 | 84.50 | 84.50 | 4.84% | 4,878,500 |
| Nov 12, 2025 | 76.00 | 82.00 | 73.25 | 80.60 | 80.60 | -0.25% | 7,289,604 |
| Nov 11, 2025 | 83.85 | 84.20 | 80.20 | 80.80 | 80.80 | -3.98% | 4,289,540 |
| Nov 10, 2025 | 84.00 | 86.00 | 81.20 | 84.15 | 84.15 | 1.32% | 3,683,750 |
| Nov 7, 2025 | 85.45 | 86.80 | 82.20 | 83.05 | 83.05 | -4.43% | 3,855,127 |
| Nov 6, 2025 | 88.50 | 88.65 | 83.25 | 86.90 | 86.90 | -0.97% | 5,573,662 |
| Nov 5, 2025 | 88.50 | 90.50 | 85.45 | 87.75 | 87.75 | -3.57% | 5,362,278 |
| Nov 4, 2025 | 91.50 | 92.40 | 89.70 | 91.00 | 91.00 | -1.99% | 3,449,811 |
| Nov 3, 2025 | 90.80 | 94.90 | 87.90 | 92.85 | 92.85 | 3.17% | 6,281,990 |
| Oct 31, 2025 | 81.50 | 92.75 | 81.50 | 90.00 | 90.00 | 6.51% | 9,870,702 |
| Oct 30, 2025 | 87.60 | 87.60 | 82.40 | 84.50 | 84.50 | -3.26% | 5,010,473 |
| Oct 28, 2025 | 89.50 | 89.50 | 85.50 | 87.35 | 87.35 | -1.80% | 3,067,596 |
| 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% | 5,512,334 |
| Oct 23, 2025 | 91.00 | 91.20 | 79.45 | 81.90 | 81.90 | -10.93% | 17,157,390 |
| 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% | 4,165,238 |
| Oct 16, 2025 | 92.65 | 97.75 | 91.75 | 95.60 | 95.60 | 4.77% | 5,989,600 |
| Oct 15, 2025 | 90.40 | 94.50 | 88.10 | 91.25 | 91.25 | 1.96% | 7,645,251 |
| Oct 14, 2025 | 95.15 | 96.00 | 87.10 | 89.50 | 89.50 | -2.88% | 7,522,010 |
| Oct 13, 2025 | 90.00 | 94.80 | 86.55 | 92.15 | 92.15 | -1.29% | 14,697,090 |
| Oct 10, 2025 | 106.20 | 107.20 | 92.70 | 93.35 | 93.35 | -12.10% | 13,341,050 |
| 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% | 1,460,171 |
| 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% | 1,507,000 |
| Sep 30, 2025 | 113.90 | 120.30 | 113.20 | 117.20 | 117.20 | 4.64% | 7,531,814 |
| 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% | 5,773,400 |
| Sep 25, 2025 | 104.20 | 111.60 | 104.20 | 107.00 | 107.00 | 3.98% | 7,080,400 |
| Sep 24, 2025 | 105.00 | 107.00 | 101.00 | 102.90 | 102.90 | -0.77% | 3,947,100 |