REF Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	0.340	0.340	0.340	0.340	0.340	0
2024-05-10	0.340	0.340	0.340	0.340	0.340	130,000
2024-05-09	0.340	0.340	0.340	0.340	0.340	115,000
2024-05-08	0.340	0.340	0.340	0.340	0.340	160,000
2024-05-07	0.325	0.335	0.325	0.335	0.335	95,000
2024-05-06	0.335	0.335	0.335	0.335	0.335	0
2024-05-03	0.335	0.335	0.335	0.335	0.335	65,000
2024-05-02	0.330	0.330	0.330	0.330	0.330	5,000
2024-04-30	0.320	0.320	0.320	0.320	0.320	0
2024-04-29	0.315	0.320	0.315	0.320	0.320	35,000
2024-04-26	0.320	0.320	0.310	0.315	0.315	75,000
2024-04-25	0.345	0.345	0.345	0.345	0.345	0
2024-04-24	0.345	0.345	0.345	0.345	0.345	10,000
2024-04-23	0.340	0.340	0.340	0.340	0.340	0
2024-04-22	0.340	0.340	0.340	0.340	0.340	0
2024-04-19	0.345	0.345	0.345	0.345	0.345	0
2024-04-18	0.340	0.350	0.330	0.345	0.345	265,000
2024-04-17	0.340	0.340	0.340	0.340	0.340	90,000
2024-04-16	0.330	0.330	0.330	0.330	0.330	100,000
2024-04-15	0.315	0.315	0.315	0.315	0.315	25,000
2024-04-12	0.330	0.330	0.330	0.330	0.330	0
2024-04-11	0.330	0.330	0.330	0.330	0.330	75,000
2024-04-10	0.325	0.325	0.325	0.325	0.325	0
2024-04-09	0.320	0.325	0.320	0.325	0.325	100,000
2024-04-08	0.340	0.355	0.340	0.340	0.340	55,000
2024-04-05	0.340	0.340	0.340	0.340	0.340	45,000
2024-04-03	0.325	0.335	0.315	0.335	0.335	150,000
2024-04-02	0.365	0.365	0.365	0.365	0.365	30,000
2024-03-28	0.325	0.330	0.320	0.330	0.330	65,000
2024-03-27	0.325	0.325	0.325	0.325	0.325	0
2024-03-26	0.325	0.325	0.325	0.325	0.325	0
2024-03-25	0.325	0.325	0.325	0.325	0.325	300,000
2024-03-22	0.320	0.320	0.320	0.320	0.320	5,000
2024-03-21	0.345	0.355	0.345	0.355	0.355	245,000
2024-03-20	0.350	0.350	0.345	0.345	0.345	10,000
2024-03-19	0.340	0.340	0.340	0.340	0.340	200,000
2024-03-18	0.330	0.330	0.330	0.330	0.330	15,000
2024-03-15	0.320	0.320	0.320	0.320	0.320	0
2024-03-14	0.315	0.315	0.315	0.315	0.315	0
2024-03-13	0.305	0.305	0.305	0.305	0.305	0
2024-03-12	0.295	0.300	0.295	0.300	0.300	65,000
2024-03-11	0.320	0.320	0.310	0.310	0.310	35,000
2024-03-08	0.335	0.335	0.320	0.330	0.330	45,000
2024-03-07	0.370	0.370	0.340	0.340	0.340	565,000
2024-03-06	0.375	0.375	0.370	0.370	0.370	35,000
2024-03-05	0.380	0.380	0.380	0.380	0.380	40,000
2024-03-04	0.390	0.390	0.390	0.390	0.390	0
2024-03-01	0.390	0.390	0.390	0.390	0.390	0
2024-02-29	0.390	0.390	0.390	0.390	0.390	0
2024-02-28	0.400	0.400	0.375	0.390	0.390	40,000
2024-02-27	0.375	0.400	0.375	0.400	0.400	125,000
2024-02-26	0.375	0.375	0.370	0.375	0.375	40,000
2024-02-23	0.385	0.395	0.385	0.395	0.395	55,000
2024-02-22	0.395	0.395	0.395	0.395	0.395	0
2024-02-21	0.395	0.395	0.395	0.395	0.395	0
2024-02-20	0.395	0.395	0.395	0.395	0.395	0
2024-02-19	0.395	0.395	0.395	0.395	0.395	20,000
2024-02-16	0.380	0.385	0.380	0.385	0.385	115,000
2024-02-15	0.360	0.365	0.360	0.365	0.365	30,000
2024-02-14	0.385	0.385	0.380	0.380	0.380	10,000

← NewerPage 11 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-18	0.1500 HKD
2022-05-03	0.2000 HKD
2021-04-28	0.3000 HKD
2020-09-07	0.2000 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.