Regencell Bioscience Holdings Limited - Ordinary Shares (RGC)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	15.55	16.38	15.20	16.02	98,746	16.02
10/22/2025	16.00	16.30	15.05	15.75	195,848	15.75
10/21/2025	16.96	17.49	16.03	16.03	137,465	16.03
10/20/2025	17.50	17.88	16.00	16.96	192,538	16.96
10/17/2025	17.73	18.10	17.31	17.41	72,975	17.41
10/16/2025	18.14	19.00	17.81	17.95	124,930	17.95
10/15/2025	17.40	19.30	17.25	18.76	337,639	18.76
10/14/2025	17.00	17.71	16.62	17.22	132,487	17.22
10/13/2025	16.77	18.18	16.33	17.99	257,923	17.99
10/10/2025	18.38	18.81	16.51	16.81	244,244	16.81
10/09/2025	19.50	19.80	18.44	18.44	128,866	18.44
10/08/2025	20.00	20.00	18.21	19.40	440,005	19.40
10/07/2025	17.97	21.75	17.40	20.05	835,870	20.05
10/06/2025	17.10	17.38	16.55	17.25	148,179	17.25
10/03/2025	16.20	17.20	16.20	17.10	230,490	17.10
10/02/2025	16.31	16.81	15.80	16.15	210,908	16.15
10/01/2025	15.35	16.00	15.29	15.83	140,665	15.83
9/30/2025	15.80	16.35	15.45	15.45	114,688	15.45
9/29/2025	15.12	16.39	14.96	16.39	295,259	16.39
9/26/2025	15.00	15.36	14.94	15.10	64,526	15.10
9/25/2025	15.48	15.90	13.58	15.14	259,070	15.14
9/24/2025	15.00	15.03	14.50	14.58	145,230	14.58
9/23/2025	15.44	15.44	14.67	14.75	122,180	14.75
9/22/2025	15.70	15.70	14.75	15.44	162,832	15.44
9/19/2025	15.15	15.80	15.12	15.64	204,069	15.64
9/18/2025	15.51	15.60	14.90	15.15	122,718	15.15
9/17/2025	14.60	15.73	14.44	15.60	453,748	15.60
9/16/2025	14.08	14.50	14.08	14.31	72,241	14.31
9/15/2025	15.00	15.25	14.20	14.35	172,555	14.35
9/12/2025	13.28	14.97	13.28	14.70	435,575	14.70
9/11/2025	13.22	13.57	13.06	13.45	101,686	13.45
9/10/2025	13.50	13.57	13.27	13.31	310,118	13.31
9/09/2025	13.15	13.68	12.71	13.57	222,231	13.57
9/08/2025	13.18	13.75	13.03	13.43	176,914	13.43
9/05/2025	13.40	13.40	12.90	13.26	195,526	13.26
9/04/2025	13.50	13.82	12.41	12.84	291,253	12.84
9/03/2025	13.20	13.90	13.03	13.82	310,648	13.82
9/02/2025	13.91	14.13	12.01	12.85	497,593	12.85
8/29/2025	14.88	15.12	14.00	14.05	281,045	14.05
8/28/2025	14.30	16.69	13.98	15.28	1,008,699	15.28
8/27/2025	13.30	14.45	13.30	14.24	367,149	14.24
8/26/2025	12.30	13.55	12.30	13.55	305,575	13.55
8/25/2025	12.60	12.79	12.22	12.28	260,038	12.28
8/22/2025	12.95	13.00	12.52	12.80	165,369	12.80
8/21/2025	12.23	12.72	12.23	12.56	88,551	12.56
8/20/2025	12.30	12.56	12.12	12.33	146,580	12.33
8/19/2025	13.04	13.16	12.31	12.47	171,920	12.47
8/18/2025	12.92	13.33	12.75	13.32	133,358	13.32
8/15/2025	12.87	13.12	12.70	13.12	153,369	13.12
8/14/2025	13.18	13.45	12.55	12.70	293,116	12.70
8/13/2025	13.38	13.74	13.30	13.42	338,108	13.42
8/12/2025	13.53	13.65	13.28	13.44	213,783	13.44
8/11/2025	13.65	13.77	13.10	13.52	232,060	13.52
8/08/2025	13.30	14.10	13.30	13.97	291,750	13.97
8/07/2025	13.80	13.86	13.06	13.18	392,587	13.18
8/06/2025	14.26	14.26	12.60	12.60	393,287	12.60
8/05/2025	13.75	13.75	13.01	13.46	185,769	13.46
8/04/2025	13.00	13.77	12.90	13.76	234,099	13.76
8/01/2025	13.23	13.45	12.76	12.97	369,416	12.97
7/31/2025	14.20	14.60	13.20	13.20	316,703	13.20
7/30/2025	13.77	14.80	13.11	14.43	476,556	14.43
7/29/2025	14.00	14.19	13.40	13.89	374,945	13.89
7/28/2025	14.83	15.05	13.80	13.80	422,578	13.80
7/25/2025	15.03	15.30	14.67	15.05	280,545	15.05
7/24/2025	14.88	15.37	14.56	15.18	519,706	15.18