REF Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	0.730	0.740	0.730	0.740	0.740	15,000
2022-02-28	0.740	0.750	0.720	0.720	0.720	70,000
2022-02-25	0.730	0.730	0.730	0.730	0.730	350,000
2022-02-24	0.720	0.750	0.720	0.720	0.720	2,810,000
2022-02-23	0.740	0.740	0.740	0.740	0.740	0
2022-02-22	0.720	0.750	0.710	0.740	0.740	255,000
2022-02-21	0.700	0.750	0.700	0.730	0.730	215,000
2022-02-18	0.710	0.730	0.700	0.700	0.700	730,000
2022-02-17	0.770	0.770	0.710	0.710	0.710	280,000
2022-02-16	0.760	0.760	0.760	0.760	0.760	0
2022-02-15	0.730	0.760	0.730	0.760	0.760	80,000
2022-02-14	0.730	0.750	0.730	0.750	0.750	220,000
2022-02-11	0.680	0.710	0.680	0.710	0.710	60,000
2022-02-10	0.700	0.700	0.690	0.690	0.690	60,000
2022-02-09	0.700	0.700	0.680	0.700	0.700	50,000
2022-02-08	0.770	0.770	0.740	0.740	0.740	60,000
2022-02-07	0.740	0.750	0.730	0.750	0.750	90,000
2022-02-04	0.730	0.740	0.730	0.740	0.740	10,000
2022-01-31	0.730	0.730	0.730	0.730	0.730	0
2022-01-28	0.700	0.730	0.700	0.730	0.730	25,000
2022-01-27	0.740	0.740	0.740	0.740	0.740	0
2022-01-26	0.740	0.740	0.740	0.740	0.740	10,000
2022-01-25	0.750	0.750	0.740	0.740	0.740	25,000
2022-01-24	0.750	0.750	0.750	0.750	0.750	40,000
2022-01-21	0.730	0.730	0.730	0.730	0.730	0
2022-01-20	0.740	0.740	0.730	0.730	0.730	15,000
2022-01-19	0.710	0.750	0.710	0.740	0.740	70,000
2022-01-18	0.650	0.660	0.650	0.660	0.660	35,000
2022-01-17	0.690	0.790	0.640	0.650	0.650	2,340,000
2022-01-14	0.700	0.700	0.690	0.690	0.690	35,000
2022-01-13	0.700	0.700	0.700	0.700	0.700	5,000
2022-01-12	0.700	0.700	0.700	0.700	0.700	10,000
2022-01-11	0.710	0.710	0.710	0.710	0.710	0
2022-01-10	0.710	0.710	0.710	0.710	0.710	20,000
2022-01-07	0.710	0.710	0.710	0.710	0.710	0
2022-01-06	0.720	0.720	0.690	0.710	0.710	65,000
2022-01-05	0.740	0.740	0.720	0.720	0.720	25,000
2022-01-04	0.750	0.750	0.700	0.740	0.740	200,000
2022-01-03	0.760	0.760	0.760	0.760	0.760	0
2021-12-31	0.750	0.770	0.750	0.760	0.760	100,000
2021-12-30	0.740	0.740	0.740	0.740	0.740	10,000
2021-12-29	0.740	0.740	0.740	0.740	0.740	30,000
2021-12-28	0.710	0.710	0.710	0.710	0.710	10,000
2021-12-24	0.710	0.710	0.710	0.710	0.710	0
2021-12-23	0.700	0.710	0.700	0.710	0.710	30,000
2021-12-22	0.760	0.760	0.750	0.750	0.750	110,000
2021-12-21	0.760	0.760	0.760	0.760	0.760	50,000
2021-12-20	0.770	0.770	0.770	0.770	0.770	0
2021-12-17	0.770	0.770	0.770	0.770	0.770	0
2021-12-16	0.770	0.780	0.770	0.780	0.780	20,000
2021-12-15	0.710	0.780	0.710	0.780	0.780	10,000
2021-12-14	0.730	0.730	0.730	0.730	0.730	0
2021-12-13	0.710	0.710	0.710	0.710	0.710	0
2021-12-10	0.720	0.720	0.710	0.710	0.710	55,000
2021-12-09	0.730	0.730	0.730	0.730	0.730	45,000
2021-12-08	0.730	0.780	0.730	0.780	0.780	10,000
2021-12-07	0.750	0.750	0.750	0.750	0.750	0
2021-12-06	0.760	0.760	0.750	0.750	0.750	135,000
2021-12-03	0.770	0.770	0.770	0.770	0.770	30,000
2021-12-02	0.800	0.820	0.770	0.770	0.770	69,000

← NewerPage 20 of 21 · 1,230 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.