REF Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	0.295	0.295	0.290	0.295	0.295	80,000
2023-08-15	0.290	0.305	0.290	0.305	0.305	100,000
2023-08-14	0.320	0.325	0.320	0.320	0.320	15,000
2023-08-11	0.315	0.325	0.290	0.315	0.315	95,000
2023-08-10	0.370	0.370	0.335	0.335	0.335	75,000
2023-08-09	0.350	0.350	0.345	0.350	0.350	95,000
2023-08-08	0.315	0.340	0.315	0.340	0.340	30,000
2023-08-07	0.325	0.325	0.325	0.325	0.325	0
2023-08-04	0.325	0.325	0.325	0.325	0.325	0
2023-08-03	0.325	0.325	0.325	0.325	0.325	0
2023-08-02	0.325	0.325	0.325	0.325	0.325	10,000
2023-08-01	0.345	0.345	0.345	0.345	0.345	0
2023-07-31	0.345	0.345	0.345	0.345	0.345	0
2023-07-28	0.345	0.345	0.345	0.345	0.345	0
2023-07-27	0.345	0.345	0.345	0.345	0.345	0
2023-07-26	0.340	0.345	0.340	0.345	0.345	40,000
2023-07-25	0.345	0.345	0.345	0.345	0.345	85,000
2023-07-24	0.365	0.365	0.365	0.365	0.365	30,000
2023-07-21	0.355	0.355	0.355	0.355	0.355	0
2023-07-20	0.355	0.355	0.355	0.355	0.355	0
2023-07-19	0.330	0.355	0.330	0.355	0.355	15,000
2023-07-18	0.360	0.360	0.360	0.360	0.360	25,000
2023-07-14	0.335	0.335	0.335	0.335	0.335	0
2023-07-13	0.335	0.335	0.335	0.335	0.335	0
2023-07-12	0.330	0.335	0.330	0.335	0.335	55,000
2023-07-11	0.340	0.345	0.330	0.335	0.335	270,000
2023-07-10	0.370	0.370	0.370	0.370	0.370	5,000
2023-07-07	0.360	0.360	0.360	0.360	0.360	0
2023-07-06	0.360	0.360	0.360	0.360	0.360	25,000
2023-07-05	0.350	0.350	0.350	0.350	0.350	0
2023-07-04	0.350	0.350	0.350	0.350	0.350	0
2023-07-03	0.350	0.350	0.350	0.350	0.350	0
2023-06-30	0.340	0.340	0.340	0.340	0.340	0
2023-06-29	0.340	0.340	0.340	0.340	0.340	0
2023-06-28	0.340	0.340	0.340	0.340	0.340	10,000
2023-06-27	0.345	0.355	0.335	0.350	0.350	145,000
2023-06-26	0.335	0.335	0.335	0.335	0.335	5,000
2023-06-23	0.350	0.350	0.335	0.335	0.335	60,000
2023-06-21	0.345	0.360	0.345	0.360	0.360	135,000
2023-06-20	0.335	0.335	0.335	0.335	0.335	0
2023-06-19	0.345	0.345	0.335	0.335	0.335	55,000
2023-06-16	0.335	0.335	0.335	0.335	0.335	0
2023-06-15	0.335	0.335	0.335	0.335	0.335	15,000
2023-06-14	0.345	0.345	0.340	0.340	0.340	20,000
2023-06-13	0.340	0.340	0.335	0.335	0.335	60,000
2023-06-12	0.345	0.345	0.345	0.345	0.345	10,000
2023-06-09	0.310	0.350	0.310	0.345	0.345	15,000
2023-06-08	0.330	0.330	0.330	0.330	0.330	0
2023-06-07	0.330	0.330	0.330	0.330	0.330	0
2023-06-06	0.330	0.330	0.330	0.330	0.330	0
2023-06-05	0.330	0.330	0.330	0.330	0.330	0
2023-06-02	0.330	0.330	0.330	0.330	0.330	0
2023-06-01	0.305	0.350	0.305	0.330	0.330	70,000
2023-05-31	0.305	0.305	0.305	0.305	0.305	0
2023-05-30	0.340	0.340	0.300	0.305	0.305	365,000
2023-05-29	0.330	0.330	0.330	0.330	0.330	0
2023-05-25	0.340	0.340	0.330	0.330	0.330	365,000
2023-05-24	0.345	0.355	0.345	0.355	0.355	35,000
2023-05-23	0.350	0.350	0.340	0.340	0.340	600,000
2023-05-22	0.360	0.360	0.360	0.360	0.360	20,000

← NewerPage 14 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.