REF Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	0.550	0.550	0.540	0.540	0.540	80,000
2025-07-30	0.550	0.550	0.550	0.550	0.550	0
2025-07-29	0.550	0.550	0.550	0.550	0.550	20,000
2025-07-28	0.560	0.560	0.560	0.560	0.560	15,000
2025-07-25	0.610	0.610	0.610	0.610	0.610	750,000
2025-07-24	0.590	0.590	0.590	0.590	0.590	0
2025-07-23	0.590	0.590	0.590	0.590	0.590	0
2025-07-22	0.590	0.590	0.590	0.590	0.590	0
2025-07-21	0.590	0.590	0.590	0.590	0.590	15,000
2025-07-18	0.590	0.590	0.590	0.590	0.590	0
2025-07-17	0.610	0.610	0.590	0.590	0.590	100,000
2025-07-16	0.620	0.620	0.560	0.570	0.570	545,000
2025-07-15	0.600	0.600	0.580	0.600	0.600	75,000
2025-07-14	0.580	0.600	0.570	0.580	0.580	300,000
2025-07-11	0.580	0.640	0.570	0.640	0.640	355,000
2025-07-10	0.620	0.650	0.590	0.610	0.610	150,000
2025-07-09	0.650	0.670	0.620	0.660	0.660	225,000
2025-07-08	0.590	0.720	0.590	0.690	0.690	465,000
2025-07-07	0.620	0.620	0.580	0.610	0.610	55,000
2025-07-04	0.640	0.750	0.540	0.620	0.620	1,205,000
2025-07-03	0.500	0.670	0.500	0.670	0.670	1,965,000
2025-07-02	0.500	0.500	0.500	0.500	0.500	0
2025-06-30	0.500	0.500	0.500	0.500	0.500	75,000
2025-06-27	0.495	0.495	0.495	0.495	0.495	40,000
2025-06-26	0.495	0.495	0.495	0.495	0.495	65,000
2025-06-25	0.450	0.470	0.450	0.470	0.470	35,000
2025-06-24	0.460	0.460	0.460	0.460	0.460	0
2025-06-23	0.460	0.460	0.460	0.460	0.460	0
2025-06-20	0.460	0.460	0.460	0.460	0.460	90,000
2025-06-19	0.450	0.450	0.450	0.450	0.450	25,000
2025-06-18	0.455	0.455	0.455	0.455	0.455	5,000
2025-06-17	0.455	0.455	0.455	0.455	0.455	0
2025-06-16	0.460	0.460	0.455	0.455	0.455	115,000
2025-06-13	0.500	0.500	0.455	0.460	0.460	145,000
2025-06-12	0.485	0.485	0.485	0.485	0.485	60,000
2025-06-11	0.460	0.480	0.455	0.480	0.480	530,000
2025-06-10	0.470	0.470	0.460	0.460	0.460	15,000
2025-06-09	0.480	0.480	0.470	0.470	0.470	265,000
2025-06-06	0.485	0.485	0.485	0.485	0.485	5,000
2025-06-05	0.485	0.485	0.485	0.485	0.485	40,000
2025-06-04	0.480	0.480	0.480	0.480	0.480	5,000
2025-06-03	0.510	0.510	0.480	0.480	0.480	190,000
2025-06-02	0.490	0.510	0.490	0.500	0.500	205,000
2025-05-30	0.510	0.510	0.510	0.510	0.510	15,000
2025-05-29	0.485	0.500	0.485	0.500	0.500	130,000
2025-05-28	0.510	0.520	0.500	0.510	0.510	205,000
2025-05-27	0.490	0.490	0.490	0.490	0.490	5,000
2025-05-26	0.485	0.495	0.480	0.485	0.485	150,000
2025-05-23	0.490	0.530	0.490	0.510	0.510	335,000
2025-05-22	0.485	0.540	0.485	0.490	0.490	1,250,000
2025-05-21	0.420	0.495	0.420	0.495	0.495	1,400,000
2025-05-20	0.455	0.455	0.415	0.430	0.430	870,000
2025-05-19	0.455	0.475	0.455	0.475	0.475	45,000
2025-05-16	0.480	0.480	0.470	0.470	0.470	257,000
2025-05-15	0.495	0.495	0.480	0.480	0.480	75,000
2025-05-14	0.485	0.500	0.485	0.500	0.500	145,000
2025-05-13	0.510	0.510	0.500	0.500	0.500	85,000
2025-05-12	0.480	0.520	0.480	0.520	0.520	355,000
2025-05-09	0.480	0.490	0.475	0.490	0.490	175,000
2025-05-08	0.485	0.510	0.480	0.485	0.485	360,000

← NewerPage 6 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.