REF Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	0.360	0.360	0.350	0.350	0.350	115,000
2023-05-18	0.355	0.380	0.350	0.370	0.370	140,000
2023-05-17	0.350	0.350	0.345	0.345	0.345	210,000
2023-05-16	0.345	0.385	0.345	0.370	0.370	195,000
2023-05-15	0.355	0.355	0.340	0.345	0.345	370,000
2023-05-12	0.345	0.360	0.345	0.360	0.360	210,000
2023-05-11	0.360	0.375	0.340	0.375	0.375	140,000
2023-05-10	0.375	0.375	0.365	0.365	0.365	105,000
2023-05-09	0.380	0.380	0.375	0.375	0.375	140,000
2023-05-08	0.380	0.380	0.380	0.380	0.380	0
2023-05-05	0.380	0.380	0.380	0.380	0.380	290,000
2023-05-04	0.390	0.395	0.380	0.380	0.380	115,000
2023-05-03	0.380	0.380	0.370	0.370	0.370	20,000
2023-05-02	0.390	0.395	0.380	0.380	0.380	145,000
2023-04-28	0.380	0.380	0.380	0.380	0.380	40,000
2023-04-27	0.380	0.380	0.380	0.380	0.380	0
2023-04-26	0.380	0.380	0.380	0.380	0.380	40,000
2023-04-25	0.375	0.375	0.375	0.375	0.375	0
2023-04-24	0.375	0.375	0.375	0.375	0.375	20,000
2023-04-21	0.375	0.375	0.370	0.370	0.370	25,000
2023-04-20	0.380	0.380	0.375	0.375	0.375	230,000
2023-04-19	0.410	0.410	0.380	0.380	0.380	395,000
2023-04-18	0.460	0.460	0.375	0.410	0.410	470,000
2023-04-17	0.530	0.610	0.530	0.550	0.550	1,850,000
2023-04-14	0.540	0.540	0.530	0.530	0.530	180,000
2023-04-13	0.530	0.540	0.530	0.530	0.530	290,000
2023-04-12	0.540	0.540	0.530	0.540	0.540	505,000
2023-04-11	0.520	0.520	0.500	0.500	0.500	290,000
2023-04-06	0.520	0.520	0.500	0.500	0.500	85,000
2023-04-04	0.530	0.530	0.530	0.530	0.530	280,000
2023-04-03	0.530	0.530	0.530	0.530	0.530	0
2023-03-31	0.510	0.530	0.510	0.530	0.530	110,000
2023-03-30	0.520	0.520	0.510	0.510	0.510	65,000
2023-03-29	0.500	0.500	0.485	0.485	0.485	115,000
2023-03-28	0.500	0.500	0.495	0.500	0.500	105,000
2023-03-27	0.500	0.500	0.500	0.500	0.500	70,000
2023-03-24	0.500	0.500	0.500	0.500	0.500	45,000
2023-03-23	0.500	0.500	0.485	0.490	0.490	90,000
2023-03-22	0.500	0.500	0.500	0.500	0.500	125,000
2023-03-21	0.500	0.500	0.500	0.500	0.500	20,000
2023-03-20	0.495	0.495	0.490	0.490	0.490	25,000
2023-03-17	0.520	0.520	0.495	0.510	0.510	70,000
2023-03-16	0.520	0.520	0.520	0.520	0.520	0
2023-03-15	0.520	0.520	0.520	0.520	0.520	15,000
2023-03-14	0.510	0.520	0.510	0.520	0.520	125,000
2023-03-13	0.520	0.520	0.520	0.520	0.520	80,000
2023-03-10	0.510	0.520	0.510	0.520	0.520	115,000
2023-03-09	0.540	0.540	0.530	0.530	0.530	75,000
2023-03-08	0.540	0.540	0.540	0.540	0.540	130,000
2023-03-07	0.550	0.550	0.520	0.550	0.550	515,000
2023-03-06	0.500	0.550	0.500	0.550	0.550	595,000
2023-03-03	0.520	0.540	0.510	0.510	0.510	235,000
2023-03-02	0.470	0.640	0.470	0.550	0.550	2,665,000
2023-03-01	0.465	0.465	0.460	0.460	0.460	50,000
2023-02-28	0.425	0.430	0.425	0.430	0.430	5,000
2023-02-27	0.460	0.460	0.460	0.460	0.460	0
2023-02-24	0.460	0.460	0.460	0.460	0.460	0
2023-02-23	0.365	0.470	0.365	0.465	0.465	135,000
2023-02-22	0.400	0.400	0.400	0.400	0.400	0
2023-02-21	0.400	0.400	0.380	0.400	0.400	55,000

← NewerPage 15 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.