HKEX · 2422 · stock
Rego Interactive Co., Ltd (2422) stock price history
Every HKEX trading session of Rego Interactive Co., Ltd from Oct 17, 2022 to Sep 28, 2026: 970 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
2422 adjusted close, 2022 to 2026
- HK$3.40
- All time high, 2026
- HK$3.48
- 52 week high, HK$0.4300 low
- 970
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
2422 key facts
- Rego Interactive Co., Ltd (2422) closed at HK$1.92 on Sep 28, 2026 on HKEX.
- 2422's all time high close is HK$3.40, set on Aug 4, 2026; its all time low close is HK$0.2932 on Oct 25, 2023.
- 2422's 52 week range is HK$0.4300 to HK$3.48.
- 2422 returned +317.4% over the year to Sep 28, 2026.
- Since Oct 17, 2022 2422 returned +70%, +14.4% a year compounded.
- 2422's deepest drawdown was -88.4% from Nov 17, 2022 to Oct 25, 2023.
- DataCedar holds 970 daily sessions of 2422 history from Oct 17, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
2422 price chart, 2022 to 2026
2422 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -23.2% |
| 3 months | +4.9% |
| 6 months | +15.7% |
| Year to date | +174.3% |
| 1 year | +317.4% |
| 3 years | +459.1% |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 17, 2022 | +69.8% |
| Compound annual growth, 3.9 years | +14.4% |
2422 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$3.40 on Aug 4, 2026
- All time low close
- HK$0.2932 on Oct 25, 2023
- 52 week high
- HK$3.48 on Aug 5, 2026
- 52 week low
- HK$0.4300 on Oct 13, 2025
- Deepest drawdown
- -88.4% from Nov 17, 2022 to Oct 25, 2023, recovered Jul 31, 2026
- Best single session
- +57.1% on Dec 31, 2025
- Worst single session
- -27.6% on Aug 31, 2026
- Volatility, 1 year annualised
- 126.1%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2024, +111%
- Worst calendar year
- 2023, -75%
2422 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Oct 17, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$1.09 | HK$3.48 | HK$0.7700 | HK$1.92 | +74.5% | 265.2M | 182 |
| 2025 | HK$0.9100 | HK$1.10 | HK$0.3500 | HK$1.10 | +19.6% | 128.1M | 246 |
| 2024 | HK$0.4450 | HK$0.9800 | HK$0.3150 | HK$0.9200 | +111.5% | 604.5M | 246 |
| 2023 | HK$1.68 | HK$2.23 | HK$0.2513 | HK$0.4350 | -74.7% | 505.4M | 243 |
| 2022 | HK$1.09 | HK$2.68 | HK$0.9130 | HK$1.72 | n/a | 326.1M | 53 |
2422 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$1.92 | +6.1% |
| August 2026 | HK$1.81 | -33.2% |
| July 2026 | HK$2.71 | +58.5% |
| June 2026 | HK$1.71 | +35.7% |
| May 2026 | HK$1.26 | -19.7% |
| April 2026 | HK$1.57 | -4.8% |
| March 2026 | HK$1.65 | +21.3% |
| February 2026 | HK$1.36 | +30.8% |
| January 2026 | HK$1.04 | -5.5% |
| December 2025 | HK$1.10 | +77.4% |
| November 2025 | HK$0.6200 | +3.3% |
| October 2025 | HK$0.6000 | +33.3% |
About the 2422 data
Daily bars. 970 sessions from Oct 17, 2022 to Sep 28, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 17, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/2422/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
Common questions
2422 share price history
