REF Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.330	0.330	0.330	0.330	0.330	10,000
2023-11-15	0.330	0.335	0.315	0.315	0.315	60,000
2023-11-14	0.330	0.330	0.330	0.330	0.330	0
2023-11-13	0.325	0.330	0.325	0.330	0.330	80,000
2023-11-10	0.315	0.315	0.315	0.315	0.315	0
2023-11-09	0.315	0.315	0.315	0.315	0.315	0
2023-11-08	0.310	0.315	0.310	0.315	0.315	80,000
2023-11-07	0.295	0.310	0.295	0.310	0.310	10,000
2023-11-06	0.310	0.310	0.300	0.300	0.300	70,000
2023-11-03	0.310	0.310	0.305	0.310	0.310	105,000
2023-11-02	0.330	0.330	0.330	0.330	0.330	0
2023-11-01	0.310	0.330	0.310	0.330	0.330	115,000
2023-10-31	0.335	0.335	0.330	0.330	0.330	40,000
2023-10-30	0.310	0.310	0.310	0.310	0.310	0
2023-10-27	0.295	0.335	0.295	0.300	0.300	55,000
2023-10-26	0.295	0.295	0.295	0.295	0.295	15,000
2023-10-25	0.295	0.295	0.295	0.295	0.295	0
2023-10-24	0.295	0.295	0.295	0.295	0.295	0
2023-10-20	0.290	0.295	0.290	0.295	0.295	10,000
2023-10-19	0.305	0.310	0.300	0.300	0.300	175,000
2023-10-18	0.300	0.300	0.300	0.300	0.300	10,000
2023-10-17	0.310	0.310	0.310	0.310	0.310	100,000
2023-10-16	0.325	0.325	0.325	0.325	0.325	10,000
2023-10-13	0.325	0.325	0.325	0.325	0.325	0
2023-10-12	0.325	0.325	0.325	0.325	0.325	0
2023-10-11	0.335	0.335	0.325	0.325	0.325	35,000
2023-10-10	0.335	0.335	0.325	0.325	0.325	75,000
2023-10-09	0.320	0.320	0.320	0.320	0.320	40,000
2023-10-06	0.320	0.320	0.320	0.320	0.320	45,000
2023-10-05	0.310	0.310	0.310	0.310	0.310	0
2023-10-04	0.310	0.310	0.310	0.310	0.310	5,000
2023-10-03	0.310	0.310	0.310	0.310	0.310	35,000
2023-09-29	0.315	0.315	0.310	0.310	0.310	15,000
2023-09-28	0.315	0.315	0.315	0.315	0.315	0
2023-09-27	0.315	0.315	0.315	0.315	0.315	20,000
2023-09-26	0.315	0.315	0.315	0.315	0.315	65,000
2023-09-25	0.330	0.330	0.305	0.310	0.310	30,000
2023-09-22	0.350	0.350	0.350	0.350	0.350	0
2023-09-21	0.350	0.350	0.350	0.350	0.350	10,000
2023-09-20	0.350	0.350	0.350	0.350	0.350	65,000
2023-09-19	0.345	0.350	0.345	0.350	0.350	170,000
2023-09-18	0.335	0.350	0.335	0.350	0.350	105,000
2023-09-15	0.320	0.335	0.315	0.335	0.335	170,000
2023-09-14	0.315	0.320	0.315	0.320	0.320	15,000
2023-09-13	0.320	0.320	0.320	0.320	0.320	0
2023-09-12	0.320	0.320	0.320	0.320	0.320	0
2023-09-11	0.320	0.320	0.320	0.320	0.320	0
2023-09-07	0.320	0.320	0.320	0.320	0.320	0
2023-09-06	0.320	0.320	0.320	0.320	0.320	5,000
2023-09-05	0.310	0.310	0.310	0.310	0.310	0
2023-09-04	0.310	0.310	0.310	0.310	0.310	130,000
2023-08-31	0.325	0.330	0.325	0.330	0.330	60,000
2023-08-30	0.340	0.340	0.340	0.340	0.340	0
2023-08-29	0.350	0.350	0.340	0.340	0.340	60,000
2023-08-28	0.310	0.335	0.310	0.330	0.330	35,000
2023-08-25	0.325	0.330	0.325	0.330	0.330	55,000
2023-08-24	0.320	0.320	0.320	0.320	0.320	50,000
2023-08-23	0.295	0.330	0.295	0.320	0.320	100,000
2023-08-22	0.330	0.330	0.290	0.300	0.300	55,000
2023-08-21	0.330	0.330	0.320	0.320	0.320	80,000

← NewerPage 13 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.