REF Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	0.385	0.385	0.385	0.385	0.385	0
2022-11-17	0.385	0.385	0.385	0.385	0.385	40,000
2022-11-16	0.370	0.375	0.370	0.375	0.375	25,000
2022-11-15	0.375	0.375	0.375	0.375	0.375	0
2022-11-14	0.375	0.415	0.365	0.375	0.375	105,000
2022-11-11	0.385	0.420	0.385	0.420	0.420	25,000
2022-11-10	0.380	0.425	0.360	0.420	0.420	300,000
2022-11-09	0.400	0.400	0.380	0.380	0.380	15,000
2022-11-08	0.440	0.440	0.380	0.390	0.390	20,000
2022-11-07	0.390	0.440	0.390	0.440	0.440	185,000
2022-11-04	0.430	0.430	0.430	0.430	0.430	5,000
2022-11-03	0.435	0.435	0.435	0.435	0.435	0
2022-11-02	0.435	0.435	0.435	0.435	0.435	10,000
2022-11-01	0.435	0.435	0.435	0.435	0.435	0
2022-10-31	0.435	0.435	0.435	0.435	0.435	0
2022-10-28	0.435	0.435	0.435	0.435	0.435	35,000
2022-10-27	0.435	0.435	0.435	0.435	0.435	0
2022-10-26	0.435	0.435	0.435	0.435	0.435	0
2022-10-25	0.410	0.435	0.410	0.435	0.435	40,000
2022-10-24	0.410	0.410	0.365	0.365	0.365	30,000
2022-10-21	0.395	0.415	0.395	0.400	0.400	75,000
2022-10-20	0.420	0.420	0.420	0.420	0.420	0
2022-10-19	0.460	0.460	0.460	0.460	0.460	0
2022-10-18	0.460	0.460	0.460	0.460	0.460	20,000
2022-10-17	0.455	0.460	0.455	0.460	0.460	20,000
2022-10-14	0.420	0.420	0.420	0.420	0.420	0
2022-10-13	0.420	0.420	0.420	0.420	0.420	0
2022-10-12	0.420	0.420	0.420	0.420	0.420	0
2022-10-11	0.415	0.420	0.415	0.420	0.420	55,000
2022-10-10	0.420	0.420	0.420	0.420	0.420	0
2022-10-07	0.420	0.420	0.420	0.420	0.420	0
2022-10-06	0.420	0.420	0.420	0.420	0.420	0
2022-10-05	0.420	0.420	0.420	0.420	0.420	0
2022-10-03	0.425	0.425	0.410	0.410	0.410	45,000
2022-09-30	0.455	0.455	0.450	0.450	0.450	40,000
2022-09-29	0.460	0.460	0.460	0.460	0.460	100,000
2022-09-28	0.465	0.465	0.460	0.460	0.460	45,000
2022-09-27	0.500	0.500	0.465	0.470	0.470	30,000
2022-09-26	0.480	0.480	0.465	0.465	0.465	25,000
2022-09-23	0.495	0.495	0.495	0.495	0.495	0
2022-09-22	0.495	0.495	0.495	0.495	0.495	0
2022-09-21	0.490	0.500	0.490	0.495	0.495	80,000
2022-09-20	0.475	0.475	0.475	0.475	0.475	0
2022-09-19	0.475	0.475	0.475	0.475	0.475	0
2022-09-16	0.465	0.475	0.465	0.475	0.475	20,000
2022-09-15	0.475	0.475	0.475	0.475	0.475	0
2022-09-14	0.475	0.475	0.475	0.475	0.475	0
2022-09-13	0.475	0.475	0.475	0.475	0.475	0
2022-09-09	0.475	0.475	0.475	0.475	0.475	20,000
2022-09-08	0.495	0.495	0.470	0.470	0.470	25,000
2022-09-07	0.465	0.500	0.465	0.500	0.500	25,000
2022-09-06	0.500	0.500	0.500	0.500	0.500	25,000
2022-09-05	0.490	0.490	0.490	0.490	0.490	15,000
2022-09-02	0.480	0.480	0.480	0.480	0.480	20,000
2022-09-01	0.485	0.485	0.485	0.485	0.485	30,000
2022-08-31	0.500	0.500	0.500	0.500	0.500	10,000
2022-08-30	0.500	0.500	0.500	0.500	0.500	0
2022-08-29	0.500	0.500	0.500	0.500	0.500	0
2022-08-26	0.500	0.500	0.500	0.500	0.500	140,000
2022-08-25	0.495	0.495	0.495	0.495	0.495	0

← NewerPage 17 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.