REF Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.800	0.820	0.770	0.770	0.770	69,000
2021-12-01	0.800	0.800	0.790	0.790	0.790	35,000
2021-11-30	0.770	0.780	0.750	0.780	0.780	140,000
2021-11-29	0.820	0.820	0.790	0.790	0.790	45,000
2021-11-26	0.780	0.800	0.780	0.800	0.800	130,000
2021-11-25	0.790	0.790	0.790	0.790	0.790	0
2021-11-24	0.800	0.800	0.790	0.790	0.790	45,000
2021-11-23	0.780	0.780	0.780	0.780	0.780	0
2021-11-22	0.770	0.780	0.770	0.780	0.780	25,000
2021-11-19	0.800	0.840	0.760	0.840	0.840	215,000
2021-11-18	0.800	0.800	0.800	0.800	0.800	40,000
2021-11-17	0.790	0.790	0.790	0.790	0.790	25,000
2021-11-16	0.760	0.760	0.760	0.760	0.760	0
2021-11-15	0.760	0.760	0.760	0.760	0.760	0
2021-11-12	0.760	0.760	0.760	0.760	0.760	0
2021-11-11	0.800	0.820	0.750	0.750	0.750	655,001
2021-11-10	0.750	0.800	0.750	0.750	0.750	395,000
2021-11-09	0.750	0.750	0.750	0.750	0.750	15,000
2021-11-08	0.730	0.730	0.730	0.730	0.730	45,000
2021-11-05	0.710	0.710	0.710	0.710	0.710	0
2021-11-04	0.710	0.710	0.710	0.710	0.710	0
2021-11-03	0.720	0.730	0.710	0.710	0.710	90,000
2021-11-02	0.700	0.730	0.700	0.710	0.710	210,000
2021-11-01	0.710	0.720	0.680	0.680	0.680	125,000
2021-10-29	0.680	0.710	0.680	0.700	0.700	235,000
2021-10-28	0.720	0.720	0.700	0.700	0.700	15,000
2021-10-27	0.700	0.710	0.700	0.710	0.710	280,000
2021-10-26	0.710	0.710	0.710	0.710	0.710	20,000
2021-10-25	0.710	0.710	0.710	0.710	0.710	50,000
2021-10-22	0.710	0.710	0.710	0.710	0.710	40,000
2021-10-21	0.710	0.710	0.710	0.710	0.710	0
2021-10-20	0.710	0.710	0.710	0.710	0.710	60,000
2021-10-19	0.710	0.710	0.690	0.690	0.690	160,000
2021-10-18	0.730	0.730	0.730	0.730	0.730	10,000

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.