REF Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.375	0.375	0.375	0.375	0.375	0
2024-02-08	0.380	0.380	0.375	0.375	0.375	40,000
2024-02-07	0.370	0.370	0.370	0.370	0.370	5,000
2024-02-06	0.370	0.370	0.370	0.370	0.370	10,000
2024-02-05	0.390	0.395	0.370	0.370	0.370	165,000
2024-02-02	0.360	0.360	0.360	0.360	0.360	0
2024-02-01	0.370	0.390	0.360	0.360	0.360	310,000
2024-01-31	0.360	0.360	0.345	0.360	0.360	135,000
2024-01-30	0.360	0.360	0.330	0.340	0.340	75,000
2024-01-29	0.345	0.355	0.345	0.355	0.355	520,000
2024-01-26	0.345	0.345	0.345	0.345	0.345	0
2024-01-25	0.345	0.345	0.345	0.345	0.345	0
2024-01-24	0.335	0.345	0.335	0.345	0.345	85,000
2024-01-23	0.325	0.325	0.325	0.325	0.325	40,000
2024-01-22	0.305	0.305	0.305	0.305	0.305	0
2024-01-19	0.305	0.305	0.305	0.305	0.305	0
2024-01-18	0.305	0.305	0.305	0.305	0.305	10,000
2024-01-17	0.315	0.320	0.310	0.310	0.310	190,000
2024-01-16	0.335	0.335	0.310	0.310	0.310	230,000
2024-01-15	0.335	0.335	0.335	0.335	0.335	0
2024-01-12	0.335	0.335	0.335	0.335	0.335	0
2024-01-11	0.325	0.325	0.325	0.325	0.325	10,000
2024-01-10	0.360	0.360	0.325	0.330	0.330	270,000
2024-01-09	0.315	0.350	0.310	0.350	0.350	460,000
2024-01-08	0.320	0.320	0.320	0.320	0.320	0
2024-01-05	0.320	0.320	0.320	0.320	0.320	0
2024-01-04	0.325	0.325	0.325	0.325	0.325	0
2024-01-03	0.325	0.325	0.325	0.325	0.325	15,000
2024-01-02	0.320	0.330	0.310	0.330	0.330	185,000
2023-12-29	0.280	0.280	0.280	0.280	0.280	10,000
2023-12-28	0.275	0.275	0.275	0.275	0.275	0
2023-12-27	0.275	0.275	0.275	0.275	0.275	15,000
2023-12-22	0.270	0.270	0.270	0.270	0.270	0
2023-12-21	0.270	0.270	0.270	0.270	0.270	0
2023-12-20	0.270	0.270	0.270	0.270	0.270	0
2023-12-19	0.280	0.280	0.270	0.270	0.270	35,000
2023-12-18	0.280	0.280	0.280	0.280	0.280	10,000
2023-12-15	0.270	0.275	0.270	0.275	0.275	60,000
2023-12-14	0.275	0.275	0.275	0.275	0.275	25,000
2023-12-13	0.280	0.290	0.270	0.275	0.275	420,000
2023-12-12	0.295	0.305	0.290	0.290	0.290	170,000
2023-12-11	0.305	0.305	0.295	0.295	0.295	130,000
2023-12-08	0.320	0.320	0.310	0.310	0.310	830,000
2023-12-07	0.345	0.345	0.345	0.345	0.345	15,000
2023-12-06	0.350	0.360	0.345	0.345	0.345	60,000
2023-12-05	0.340	0.340	0.340	0.340	0.340	115,000
2023-12-04	0.340	0.340	0.330	0.330	0.330	15,000
2023-12-01	0.320	0.320	0.320	0.320	0.320	50,000
2023-11-30	0.355	0.355	0.355	0.355	0.355	55,000
2023-11-29	0.335	0.345	0.335	0.345	0.345	35,000
2023-11-28	0.335	0.335	0.335	0.335	0.335	0
2023-11-27	0.335	0.335	0.335	0.335	0.335	0
2023-11-24	0.335	0.335	0.335	0.335	0.335	0
2023-11-23	0.310	0.335	0.310	0.335	0.335	70,000
2023-11-22	0.300	0.300	0.300	0.300	0.300	0
2023-11-21	0.300	0.300	0.300	0.300	0.300	0
2023-11-20	0.315	0.315	0.295	0.300	0.300	95,000
2023-11-17	0.335	0.335	0.325	0.325	0.325	25,000
2023-11-16	0.330	0.330	0.330	0.330	0.330	10,000
2023-11-15	0.330	0.335	0.315	0.315	0.315	60,000

← NewerPage 12 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.