REF Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	0.495	0.495	0.495	0.495	0.495	0
2022-08-23	0.495	0.495	0.495	0.495	0.495	105,000
2022-08-22	0.475	0.500	0.475	0.500	0.500	10,000
2022-08-19	0.495	0.500	0.495	0.500	0.500	80,000
2022-08-18	0.485	0.485	0.485	0.485	0.485	0
2022-08-17	0.480	0.485	0.480	0.485	0.485	30,000
2022-08-16	0.495	0.495	0.495	0.495	0.495	0
2022-08-15	0.495	0.495	0.495	0.495	0.495	0
2022-08-12	0.495	0.495	0.495	0.495	0.495	40,000
2022-08-11	0.495	0.495	0.490	0.490	0.490	320,000
2022-08-10	0.495	0.495	0.490	0.495	0.495	170,000
2022-08-09	0.495	0.495	0.495	0.495	0.495	0
2022-08-08	0.475	0.495	0.475	0.495	0.495	170,000
2022-08-05	0.480	0.490	0.480	0.490	0.490	120,000
2022-08-04	0.480	0.480	0.480	0.480	0.480	0
2022-08-03	0.510	0.510	0.470	0.480	0.480	100,000
2022-08-02	0.485	0.485	0.485	0.485	0.485	0
2022-08-01	0.510	0.510	0.485	0.485	0.485	265,000
2022-07-29	0.500	0.500	0.500	0.500	0.500	0
2022-07-28	0.500	0.500	0.500	0.500	0.500	0
2022-07-27	0.500	0.500	0.500	0.500	0.500	0
2022-07-26	0.490	0.490	0.490	0.490	0.490	5,000
2022-07-25	0.550	0.550	0.550	0.550	0.550	15,000
2022-07-22	0.480	0.480	0.470	0.480	0.480	195,000
2022-07-21	0.480	0.480	0.480	0.480	0.480	20,000
2022-07-20	0.540	0.540	0.540	0.540	0.540	0
2022-07-19	0.540	0.540	0.540	0.540	0.540	0
2022-07-18	0.540	0.540	0.540	0.540	0.540	0
2022-07-15	0.540	0.540	0.540	0.540	0.540	15,000
2022-07-14	0.540	0.540	0.540	0.540	0.540	0
2022-07-13	0.550	0.550	0.550	0.550	0.550	0
2022-07-12	0.550	0.550	0.550	0.550	0.550	0
2022-07-11	0.540	0.570	0.540	0.570	0.570	20,000
2022-07-08	0.520	0.550	0.455	0.540	0.540	300,000
2022-07-07	0.510	0.510	0.510	0.510	0.510	0
2022-07-06	0.510	0.510	0.510	0.510	0.510	0
2022-07-05	0.520	0.520	0.510	0.510	0.510	15,000
2022-07-04	0.540	0.540	0.520	0.520	0.520	210,000
2022-06-30	0.540	0.540	0.540	0.540	0.540	20,000
2022-06-29	0.590	0.590	0.580	0.580	0.580	5,000
2022-06-28	0.550	0.550	0.550	0.550	0.550	40,000
2022-06-27	0.560	0.560	0.560	0.560	0.560	0
2022-06-24	0.560	0.560	0.560	0.560	0.560	0
2022-06-23	0.530	0.530	0.530	0.530	0.530	0
2022-06-22	0.530	0.530	0.530	0.530	0.530	0
2022-06-21	0.520	0.520	0.520	0.520	0.520	10,000
2022-06-20	0.560	0.560	0.560	0.560	0.560	0
2022-06-17	0.570	0.570	0.570	0.570	0.570	0
2022-06-16	0.570	0.570	0.570	0.570	0.570	0
2022-06-15	0.590	0.590	0.510	0.590	0.590	25,000
2022-06-14	0.590	0.610	0.590	0.610	0.610	355,000
2022-06-13	0.590	0.590	0.590	0.590	0.590	20,000
2022-06-10	0.570	0.580	0.570	0.580	0.580	85,000
2022-06-09	0.560	0.560	0.560	0.560	0.560	0
2022-06-08	0.550	0.560	0.550	0.560	0.560	140,000
2022-06-07	0.530	0.530	0.530	0.530	0.530	5,000
2022-06-06	0.520	0.520	0.520	0.520	0.520	0
2022-06-02	0.520	0.520	0.520	0.520	0.520	0
2022-06-01	0.540	0.540	0.520	0.520	0.520	215,000
2022-05-31	0.530	0.530	0.530	0.530	0.530	10,000

← NewerPage 18 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.