REF Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	0.500	0.530	0.500	0.520	0.520	205,000
2022-05-27	0.470	0.485	0.470	0.485	0.485	155,000
2022-05-26	0.460	0.460	0.460	0.460	0.460	10,000
2022-05-25	0.475	0.475	0.475	0.475	0.475	0
2022-05-24	0.500	0.540	0.460	0.475	0.475	855,000
2022-05-23	0.460	0.460	0.460	0.460	0.460	50,000
2022-05-20	0.465	0.465	0.460	0.460	0.460	95,000
2022-05-19	0.465	0.465	0.465	0.465	0.465	15,000
2022-05-18	0.460	0.480	0.455	0.465	0.465	110,000
2022-05-17	0.475	0.475	0.460	0.460	0.460	205,000
2022-05-16	0.495	0.500	0.475	0.490	0.490	170,000
2022-05-13	0.480	0.485	0.470	0.470	0.470	165,000
2022-05-12	0.520	0.520	0.480	0.485	0.485	205,000
2022-05-11	0.550	0.550	0.510	0.510	0.510	40,000
2022-05-10	0.520	0.550	0.500	0.540	0.540	120,000
2022-05-06	0.550	0.550	0.540	0.540	0.540	45,000
2022-05-05	0.580	0.580	0.570	0.570	0.570	40,000
2022-05-04	0.590	0.590	0.590	0.590	0.590	20,000
2022-05-03	0.620	0.650	0.590	0.590	0.590	120,000
2022-04-29	0.800	0.810	0.800	0.810	0.810	130,000
2022-04-28	0.810	0.810	0.800	0.800	0.800	75,000
2022-04-27	0.860	0.860	0.800	0.810	0.810	225,000
2022-04-26	0.900	0.900	0.870	0.890	0.890	100,000
2022-04-25	0.900	0.900	0.900	0.900	0.900	20,000
2022-04-22	0.900	0.900	0.900	0.900	0.900	120,000
2022-04-21	0.840	0.870	0.840	0.870	0.870	45,000
2022-04-20	0.850	0.850	0.850	0.850	0.850	5,000
2022-04-19	0.800	0.850	0.800	0.850	0.850	230,000
2022-04-14	0.800	0.810	0.790	0.800	0.800	350,000
2022-04-13	0.790	0.810	0.790	0.800	0.800	90,000
2022-04-12	0.790	0.790	0.790	0.790	0.790	5,000
2022-04-11	0.800	0.800	0.800	0.800	0.800	60,000
2022-04-08	0.800	0.800	0.780	0.780	0.780	10,000
2022-04-07	0.760	0.790	0.760	0.780	0.780	40,000
2022-04-06	0.800	0.800	0.790	0.790	0.790	40,000
2022-04-04	0.800	0.800	0.790	0.790	0.790	60,000
2022-04-01	0.770	0.770	0.770	0.770	0.770	40,000
2022-03-31	0.760	0.770	0.760	0.770	0.770	65,000
2022-03-30	0.730	0.770	0.730	0.770	0.770	75,000
2022-03-29	0.780	0.780	0.760	0.760	0.760	50,000
2022-03-28	0.750	0.750	0.750	0.750	0.750	0
2022-03-25	0.750	0.750	0.750	0.750	0.750	55,000
2022-03-24	0.750	0.750	0.750	0.750	0.750	30,000
2022-03-23	0.750	0.750	0.750	0.750	0.750	35,000
2022-03-22	0.750	0.750	0.750	0.750	0.750	25,000
2022-03-21	0.750	0.750	0.750	0.750	0.750	45,000
2022-03-18	0.740	0.740	0.740	0.740	0.740	0
2022-03-17	0.740	0.740	0.740	0.740	0.740	0
2022-03-16	0.690	0.750	0.690	0.740	0.740	120,000
2022-03-15	0.710	0.710	0.680	0.680	0.680	315,000
2022-03-14	0.740	0.740	0.710	0.720	0.720	100,000
2022-03-11	0.740	0.740	0.730	0.730	0.730	55,000
2022-03-10	0.740	0.750	0.740	0.750	0.750	240,000
2022-03-09	0.740	0.750	0.740	0.740	0.740	95,000
2022-03-08	0.760	0.760	0.760	0.760	0.760	0
2022-03-07	0.770	0.770	0.730	0.760	0.760	80,000
2022-03-04	0.760	0.770	0.760	0.770	0.770	110,000
2022-03-03	0.780	0.780	0.780	0.780	0.780	20,000
2022-03-02	0.740	0.760	0.740	0.760	0.760	105,000
2022-03-01	0.730	0.740	0.730	0.740	0.740	15,000

← NewerPage 19 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.