RemeGen Co., Ltd.: H

Exchange Code Listed Last trade Delisted
HK Main 09995  2020-11-09    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-12 0 9 80.25 80.25 80.70 2,293,116,872 80.25 80.25 80.70 76.80 87.30 28,160,561 81.430 -4.69%
2026-01-30 0 21 84.20 84.15 84.25 9,348,487,033 84.20 84.15 84.25 71.55 106.6 101,326,688 92.261 16.94%
2025-12-31 0 21 72.00 71.95 72.00 6,097,336,285 72.00 71.95 72.00 70.20 94.45 77,005,926 79.180 -22.54%
2025-11-28 0 20 92.95 92.90 92.95 8,753,162,088 92.95 92.90 92.95 73.25 95.45 103,092,053 84.906 3.28%
2025-10-31 0 20 90.00 90.00 90.05 12,593,728,647 90.00 90.00 90.05 79.45 126.6 135,059,615 93.246 -23.21%
2025-09-30 0 22 117.2 117.1 117.4 15,786,194,971 117.2 117.1 117.4 87.65 120.3 151,642,465 104.10 19.41%
2025-08-29 0 21 98.15 98.15 98.30 14,154,768,075 98.15 98.15 98.30 57.65 100.8 186,889,355 75.739 62.77%
2025-07-31 0 22 60.30 60.30 60.35 15,735,933,035 60.30 60.30 60.35 54.45 74.70 239,722,859 65.642 10.74%
2025-06-30 0 21 54.45 54.40 54.45 16,187,807,327 54.45 54.40 54.45 44.05 70.10 300,732,901 53.828 12.97%
2025-05-30 0 20 48.20 47.55 48.20 8,772,713,006 48.20 47.55 48.20 35.15 52.95 198,797,510 44.129 26.68%
2025-04-30 0 19 38.05 38.05 38.20 8,374,921,482 38.05 38.05 38.20 21.05 46.90 256,708,177 32.624 60.55%
2025-03-31 0 21 23.70 23.70 23.75 2,496,353,821 23.70 23.70 23.75 15.50 25.65 123,348,437 20.238 31.81%
2025-02-28 0 20 17.98 17.88 17.98 1,182,393,376 17.98 17.88 17.98 12.72 19.80 72,145,304 16.389 35.39%
2025-01-28 0 19 13.28 13.24 13.28 348,094,493 13.28 13.24 13.28 11.52 14.32 27,042,250 12.872 -7.78%
2024-12-31 0 20 14.40 14.36 14.40 428,224,777 14.40 14.36 14.40 14.02 19.00 25,671,115 16.681 -18.92%
2024-11-29 0 21 17.76 17.76 17.80 1,092,313,631 17.76 17.76 17.80 15.64 20.30 59,796,538 18.267 5.46%
2024-10-31 0 21 16.84 16.84 16.90 1,569,393,292 16.84 16.84 16.90 14.00 22.70 95,661,892 16.406 -1.52%
2024-09-30 0 19 17.10 17.10 17.12 805,213,829 17.10 17.10 17.12 10.20 17.96 61,442,390 13.105 37.24%
2024-08-30 0 22 12.46 12.42 12.46 543,752,536 12.46 12.42 12.46 11.26 15.20 40,512,517 13.422 -12.62%
2024-07-31 0 22 14.26 14.26 14.28 1,206,514,995 14.26 14.26 14.28 12.80 24.80 74,708,942 16.150 -41.80%
2024-06-28 0 19 24.50 24.40 24.55 545,289,017 24.50 24.40 24.55 23.55 28.50 20,957,368 26.019 -3.35%
2024-05-31 0 21 25.35 25.35 25.40 1,019,253,854 25.35 25.35 25.40 22.80 33.20 35,552,264 28.669 -9.30%
2024-04-30 0 20 27.95 27.95 28.00 990,278,899 27.95 27.95 28.00 24.80 34.45 33,888,565 29.222 2.95%
2024-03-28 0 20 27.15 26.95 27.15 1,650,669,617 27.15 26.95 27.15 21.30 31.75 64,684,680 25.519 20.67%
2024-02-29 0 19 22.50 22.50 22.55 903,237,319 22.50 22.50 22.55 14.96 25.20 46,361,223 19.483 47.83%
2024-01-31 0 22 15.22 15.22 15.34 1,704,288,089 15.22 15.22 15.34 15.20 37.45 72,752,263 23.426 -59.36%
2023-12-29 0 19 37.45 37.40 37.45 1,173,854,635 37.45 37.40 37.45 31.95 46.65 31,234,530 37.582 -17.05%
2023-11-30 0 22 45.15 45.10 45.25 1,751,372,126 45.15 45.10 45.25 41.00 49.00 39,123,060 44.766 1.35%
2023-10-31 0 20 44.55 44.30 44.55 890,634,378 44.55 44.30 44.55 35.85 46.20 21,762,178 40.926 10.55%
2023-09-29 0 19 40.30 40.00 40.30 1,015,499,306 40.30 40.00 40.30 31.15 42.90 26,655,957 38.097 10.11%
2023-08-31 0 23 36.60 36.45 36.60 1,935,111,960 36.60 36.45 36.60 33.40 48.15 50,501,121 38.318 -17.10%
2023-07-31 0 20 44.15 44.15 44.20 2,412,505,487 44.15 44.15 44.20 33.30 50.30 57,434,289 42.005 28.91%
2023-06-30 0 21 34.25 34.20 34.30 1,426,304,822 34.25 34.20 34.30 29.70 37.90 43,008,881 33.163 1.18%
2023-05-31 0 21 33.85 33.80 33.85 1,470,760,228 33.85 33.80 33.85 32.00 46.45 38,119,156 38.583 -26.09%
2023-04-28 0 17 45.80 45.70 45.80 1,979,863,872 45.80 45.70 45.80 39.20 55.20 41,781,559 47.386 9.44%
2023-03-31 0 23 41.85 41.75 41.85 2,462,672,883 41.85 41.75 41.85 39.60 55.60 50,951,891 48.333 -18.58%
2023-02-28 0 20 51.40 51.10 51.40 2,390,677,372 51.40 51.10 51.40 49.15 72.70 40,165,432 59.521 -18.41%
2023-01-31 0 18 63.00 62.95 63.00 3,513,426,487 63.00 62.95 63.00 56.85 74.80 54,625,306 64.319 8.81%
2022-12-30 0 20 57.90 57.75 57.95 2,332,551,291 57.90 57.75 57.95 46.50 61.10 43,440,761 53.695 17.09%
2022-11-30 0 22 49.45 49.40 49.50 3,131,794,944 49.45 49.40 49.50 47.00 57.85 60,198,983 52.024 0.10%
2022-10-31 0 20 49.40 49.35 49.40 2,532,333,616 49.40 49.35 49.40 29.85 51.30 59,379,122 42.647 29.83%
2022-09-30 0 21 38.05 37.95 38.05 1,211,760,572 38.05 37.95 38.05 33.45 46.30 30,650,792 39.534 -15.26%
2022-08-31 0 23 44.90 44.75 44.90 1,456,062,560 44.90 44.75 44.90 41.35 56.00 29,749,230 48.945 0.00%
2022-07-29 0 20 44.90 44.65 44.90 1,762,888,412 44.90 44.65 44.90 42.00 56.75 36,891,540 47.786 2.16%
2022-06-30 0 21 43.95 43.80 43.95 1,497,211,907 43.95 43.80 43.95 28.50 48.30 39,672,266 37.740 46.99%
2022-05-31 0 20 29.90 29.75 29.90 607,446,892 29.90 29.75 29.90 25.05 33.15 21,803,548 27.860 -11.54%
2022-04-29 0 18 33.80 33.80 33.85 936,038,056 33.80 33.80 33.85 27.15 50.30 25,328,242 36.956 -27.31%
2022-03-31 0 23 46.50 46.30 46.55 2,176,030,606 46.50 46.30 46.55 40.05 72.60 41,344,259 52.632 -30.86%
2022-02-28 0 17 67.25 67.10 67.25 1,322,711,466 67.25 67.10 67.25 45.65 67.35 24,686,314 53.581 31.60%
2022-01-31 0 21 51.10 51.10 51.35 1,806,711,771 51.10 51.10 51.35 46.15 76.60 29,504,686 61.235 -34.40%
2021-12-31 0 22 77.90 77.65 78.95 1,911,234,073 77.90 77.65 78.95 67.00 106.4 23,095,038 82.755 -26.37%
2021-11-30 0 22 105.8 105.6 105.8 2,181,525,651 105.8 105.6 105.8 83.80 112.6 21,890,215 99.658 9.18%
2021-10-29 0 18 96.90 96.85 97.10 468,871,841 96.90 96.85 97.10 94.00 107.0 4,682,058 100.14 -1.72%
2021-09-30 0 21 98.60 98.60 98.70 843,829,252 98.60 98.60 98.70 95.00 111.8 8,203,263 102.87 -1.89%
2021-08-31 0 22 100.5 100.5 101.0 3,030,233,514 100.5 100.5 101.0 92.20 145.5 27,339,705 110.84 1.26%
2021-07-30 0 21 99.25 98.15 99.25 1,949,852,400 99.25 98.15 99.25 80.25 121.0 19,044,513 102.38 -16.17%
2021-06-30 1 21 118.4 118.3 118.5 2,552,173,136 118.4 118.3 118.5 106.1 136.3 20,891,524 122.16 6.09%
2021-05-31 0 20 111.6 111.5 111.6 2,021,863,007 111.6 111.5 111.6 86.90 111.6 20,616,993 98.068 8.56%
2021-04-30 0 19 102.8 102.7 102.8 1,077,766,646 102.8 102.7 102.8 92.85 115.8 10,299,868 104.64 6.53%
2021-03-31 0 23 96.50 96.00 96.50 1,860,602,740 96.50 96.00 96.50 78.05 122.0 18,645,435 99.789 -14.45%
2021-02-26 0 18 112.8 111.5 113.7 1,414,820,665 112.8 111.5 113.7 104.8 149.8 11,455,894 123.50 8.25%
2021-01-29 0 20 104.2 104.2 105.0 1,648,773,861 104.2 104.2 105.0 94.50 128.9 14,622,840 112.75 9.68%
2020-12-31 0 22 95.00 94.80 95.00 1,316,304,635 95.00 94.80 95.00 66.40 98.60 16,827,974 78.221 35.71%
2020-11-30 0 16 70.00 69.50 70.25 4,031,264,816 70.00 69.50 70.25 60.60 80.75 60,294,831 66.859

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top