REF Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	0.415	0.415	0.415	0.415	0.415	10,000
2023-02-17	0.425	0.425	0.425	0.425	0.425	0
2023-02-16	0.430	0.430	0.430	0.430	0.430	0
2023-02-15	0.435	0.435	0.430	0.430	0.430	25,000
2023-02-14	0.430	0.430	0.430	0.430	0.430	60,000
2023-02-13	0.405	0.405	0.405	0.405	0.405	0
2023-02-10	0.405	0.405	0.405	0.405	0.405	5,000
2023-02-09	0.405	0.405	0.405	0.405	0.405	0
2023-02-08	0.400	0.400	0.400	0.400	0.400	0
2023-02-07	0.400	0.400	0.400	0.400	0.400	30,000
2023-02-06	0.420	0.420	0.420	0.420	0.420	0
2023-02-03	0.420	0.420	0.420	0.420	0.420	0
2023-02-02	0.420	0.420	0.420	0.420	0.420	0
2023-02-01	0.430	0.430	0.420	0.420	0.420	40,000
2023-01-31	0.415	0.415	0.415	0.415	0.415	0
2023-01-30	0.415	0.415	0.415	0.415	0.415	0
2023-01-27	0.430	0.430	0.390	0.415	0.415	125,000
2023-01-26	0.420	0.420	0.420	0.420	0.420	0
2023-01-20	0.395	0.395	0.395	0.395	0.395	5,000
2023-01-19	0.430	0.430	0.430	0.430	0.430	30,000
2023-01-18	0.430	0.430	0.430	0.430	0.430	35,000
2023-01-17	0.440	0.440	0.415	0.425	0.425	25,000
2023-01-16	0.440	0.440	0.440	0.440	0.440	0
2023-01-13	0.440	0.440	0.440	0.440	0.440	5,000
2023-01-12	0.450	0.450	0.450	0.450	0.450	0
2023-01-11	0.450	0.450	0.450	0.450	0.450	0
2023-01-10	0.400	0.450	0.400	0.450	0.450	85,000
2023-01-09	0.440	0.440	0.440	0.440	0.440	0
2023-01-06	0.440	0.440	0.440	0.440	0.440	40,000
2023-01-05	0.390	0.415	0.390	0.415	0.415	50,000
2023-01-04	0.400	0.400	0.400	0.400	0.400	10,000
2023-01-03	0.410	0.410	0.410	0.410	0.410	50,000
2022-12-30	0.390	0.390	0.390	0.390	0.390	0
2022-12-29	0.420	0.420	0.390	0.390	0.390	100,000
2022-12-28	0.420	0.420	0.410	0.420	0.420	65,000
2022-12-23	0.400	0.400	0.400	0.400	0.400	0
2022-12-22	0.400	0.400	0.400	0.400	0.400	10,000
2022-12-21	0.400	0.400	0.400	0.400	0.400	20,000
2022-12-20	0.410	0.420	0.390	0.390	0.390	25,000
2022-12-19	0.395	0.395	0.395	0.395	0.395	0
2022-12-16	0.410	0.410	0.385	0.385	0.385	35,000
2022-12-15	0.400	0.400	0.400	0.400	0.400	85,000
2022-12-14	0.390	0.390	0.390	0.390	0.390	0
2022-12-13	0.390	0.390	0.390	0.390	0.390	0
2022-12-12	0.390	0.390	0.390	0.390	0.390	0
2022-12-09	0.390	0.390	0.390	0.390	0.390	0
2022-12-08	0.365	0.390	0.365	0.390	0.390	100,000
2022-12-07	0.395	0.395	0.395	0.395	0.395	55,000
2022-12-06	0.390	0.390	0.390	0.390	0.390	0
2022-12-05	0.390	0.390	0.390	0.390	0.390	0
2022-12-02	0.390	0.390	0.390	0.390	0.390	95,000
2022-12-01	0.370	0.370	0.355	0.370	0.370	40,000
2022-11-30	0.380	0.380	0.380	0.380	0.380	0
2022-11-29	0.380	0.380	0.380	0.380	0.380	30,000
2022-11-28	0.380	0.380	0.380	0.380	0.380	0
2022-11-25	0.380	0.380	0.380	0.380	0.380	0
2022-11-24	0.380	0.380	0.380	0.380	0.380	0
2022-11-23	0.405	0.405	0.380	0.380	0.380	15,000
2022-11-22	0.405	0.405	0.405	0.405	0.405	15,000
2022-11-21	0.395	0.395	0.395	0.395	0.395	10,000

← NewerPage 16 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.