Regencell Bioscience Holdings Limited - Ordinary Shares (RGC)

Historical Prices For Regencell Bioscience Holdings Limited - Ordinary Shares (RGC)

Date Range:

2025-04-02 - 2025-07-02

Date	Open	High	Low	Close	Volume	Adjusted Close
7/01/2025	15.70	16.42	14.47	14.60	491,194	14.60
6/30/2025	16.67	17.85	15.11	17.04	801,978	17.04
6/27/2025	19.80	19.96	15.60	17.40	986,588	17.40
6/26/2025	20.20	22.92	19.21	20.19	983,675	20.19
6/25/2025	25.79	26.00	17.00	21.73	2,054,911	21.73
6/24/2025	22.64	22.95	21.69	22.95	2,505,170	22.95
6/23/2025	30.00	31.53	19.80	23.70	1,853,695	23.70
6/20/2025	54.60	58.71	32.13	38.01	2,219,028	38.01
6/18/2025	60.01	67.66	53.01	63.35	1,788,238	63.35
6/17/2025	74.63	81.23	61.19	78.00	3,098,768	78.00
6/16/2025	26.20	83.60	26.20	60.00	5,261,103	60.00
6/13/2025	627.90	627.90	574.50	595.10	15,316	15.66
6/12/2025	608.70	640.00	608.70	610.50	27,445	16.07
6/11/2025	600.14	622.60	573.30	622.60	16,922	16.38
6/10/2025	650.00	650.00	550.00	614.68	43,992	16.18
6/09/2025	740.02	740.02	639.95	639.95	28,495	16.84
6/06/2025	650.00	828.00	650.00	685.85	42,697	18.05
6/05/2025	621.15	649.50	602.01	624.95	19,774	16.45
6/04/2025	650.01	691.00	610.20	630.10	22,879	16.58
6/03/2025	748.01	759.79	590.00	609.10	35,810	16.03
6/02/2025	919.00	950.00	718.00	747.99	33,911	19.68
5/30/2025	789.47	950.00	789.47	877.00	35,638	23.08
5/29/2025	524.20	824.42	524.20	740.98	50,518	19.50
5/28/2025	500.00	521.98	476.79	520.00	25,029	13.68
5/27/2025	550.00	550.00	480.00	501.62	33,096	13.20
5/23/2025	423.90	560.00	423.90	560.00	34,268	14.74
5/22/2025	426.01	459.50	420.33	441.50	18,757	11.62
5/21/2025	450.00	489.00	400.03	415.00	36,299	10.92
5/20/2025	338.98	465.00	330.75	449.55	55,519	11.83
5/19/2025	405.00	407.92	300.00	352.02	49,085	9.26
5/16/2025	430.00	474.19	388.00	393.00	35,469	10.34
5/15/2025	359.99	420.00	359.99	402.00	42,714	10.58
5/14/2025	313.00	420.00	313.00	342.99	45,695	9.03
5/13/2025	515.11	550.00	234.00	312.20	125,062	8.22
5/12/2025	448.88	530.41	366.50	470.02	134,861	12.37
5/09/2025	241.51	380.00	232.94	366.01	122,323	9.63
5/08/2025	249.00	268.73	201.22	212.00	129,576	5.58
5/07/2025	168.82	206.19	149.52	189.99	200,693	5.00
5/06/2025	101.66	151.00	99.64	151.00	512,864	3.97
5/05/2025	60.47	101.00	60.47	92.88	133,183	2.44
5/02/2025	73.49	74.79	58.01	61.25	84,516	1.61
5/01/2025	55.01	81.40	54.00	77.00	169,036	2.03
4/30/2025	31.60	64.42	31.60	60.00	602,354	1.58
4/29/2025	35.67	35.67	30.31	31.60	27,431	0.83
4/28/2025	28.08	37.98	27.70	34.34	152,515	0.90
4/25/2025	28.83	29.31	28.63	29.01	15,519	0.76
4/24/2025	30.09	30.09	27.25	29.42	12,312	0.77
4/23/2025	28.63	30.60	28.63	30.49	17,581	0.80
4/22/2025	28.76	31.52	28.10	28.80	28,939	0.76
4/21/2025	29.12	29.50	26.72	29.00	16,567	0.76
4/17/2025	28.37	29.50	27.05	29.12	18,751	0.77
4/16/2025	31.01	31.12	27.18	27.25	27,277	0.72
4/15/2025	32.56	35.21	31.00	32.28	43,358	0.85
4/14/2025	35.00	39.00	31.50	32.64	52,464	0.86
4/11/2025	27.43	41.16	27.43	36.28	208,996	0.95
4/10/2025	29.11	30.00	25.29	28.24	21,957	0.74
4/09/2025	28.26	30.00	27.79	29.70	33,836	0.78
4/08/2025	30.00	31.15	28.00	28.25	38,115	0.74
4/07/2025	30.01	35.43	27.00	28.93	124,270	0.76
4/04/2025	24.05	38.00	23.50	32.21	265,350	0.85
4/03/2025	23.50	27.00	22.00	24.30	86,653	0.64
4/02/2025	26.06	28.72	22.51	23.53	109,590	0.62