REF Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08177  2015-09-25  2017-06-19  2017-06-20
HK Main 01631  2017-06-20    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 0.460 0.460 0.490 408,325 0.460 0.460 0.490 0.365 0.490 1,000,000 0.4083 21.05%
2025-11-28 0 20 0.380 0.380 0.420 444,425 0.380 0.380 0.420 0.380 0.415 1,150,000 0.3865 -9.52%
2025-10-31 0 20 0.420 0.375 0.430 597,225 0.420 0.375 0.430 0.375 0.450 1,465,000 0.4077 3.70%
2025-09-30 0 22 0.405 0.405 0.450 1,721,675 0.405 0.405 0.450 0.390 0.540 3,890,000 0.4426 -30.17%
2025-08-29 0 21 0.580 0.510 0.580 755,350 0.580 0.510 0.580 0.510 0.600 1,345,000 0.5616 7.41%
2025-07-31 0 22 0.540 0.540 0.560 3,811,050 0.540 0.540 0.560 0.500 0.750 6,320,000 0.6030 8.00%
2025-06-30 0 21 0.500 0.465 0.500 914,950 0.500 0.465 0.500 0.440 0.510 1,910,000 0.4790 -1.96%
2025-05-30 0 20 0.510 0.485 0.510 3,624,420 0.510 0.485 0.510 0.415 0.540 7,422,000 0.4883 -5.56%
2025-04-30 0 19 0.540 0.510 0.540 16,732,825 0.540 0.510 0.540 0.163 0.790 31,215,600 0.5360 196.70%
2025-03-31 0 21 0.182 0.182 - 148,870 0.182 0.182 - 0.182 0.205 755,000 0.1972 -16.89%
2025-02-28 0 20 0.219 0.201 0.219 207,450 0.219 0.201 0.219 0.200 0.239 990,000 0.2095 3.30%
2025-01-28 0 19 0.212 0.208 - 230,605 0.212 0.208 - 0.160 0.225 1,285,000 0.1795 -3.20%
2024-12-31 0 20 0.219 0.205 0.250 231,480 0.219 0.205 0.250 0.160 0.240 1,035,000 0.2237 12.31%
2024-11-29 0 21 0.195 0.176 - 67,090 0.195 0.176 - 0.195 0.211 335,000 0.2003 -13.33%
2024-10-31 0 21 0.225 0.210 0.240 274,080 0.225 0.210 0.240 0.220 0.250 1,140,000 0.2404 7.14%
2024-09-30 0 19 0.210 0.205 0.236 38,600 0.210 0.205 0.236 0.205 0.230 180,000 0.2144 -12.50%
2024-08-30 0 22 0.240 0.240 0.249 597,060 0.240 0.240 0.249 0.190 0.265 2,690,000 0.2220 18.81%
2024-07-31 0 22 0.202 0.202 0.210 598,710 0.202 0.202 0.210 0.172 0.232 2,985,000 0.2006 -15.83%
2024-06-28 0 19 0.240 0.232 0.265 2,089,745 0.240 0.232 0.265 0.230 0.350 7,765,000 0.2691 -29.41%
2024-05-31 0 21 0.340 0.335 0.375 362,675 0.340 0.335 0.375 0.325 0.375 1,060,000 0.3421 6.25%
2024-04-30 0 20 0.320 0.320 0.330 350,450 0.320 0.320 0.330 0.310 0.365 1,055,000 0.3322 -3.03%
2024-03-28 0 20 0.330 0.320 0.365 557,750 0.330 0.320 0.365 0.295 0.380 1,625,000 0.3432 -15.38%
2024-02-29 0 19 0.390 0.390 0.410 368,675 0.390 0.390 0.410 0.360 0.400 965,000 0.3820 8.33%
2024-01-31 0 22 0.360 0.330 0.370 754,400 0.360 0.330 0.370 0.305 0.360 2,225,000 0.3391 28.57%
2023-12-29 0 19 0.280 0.280 0.300 600,600 0.280 0.280 0.300 0.270 0.360 1,960,000 0.3064 -21.13%
2023-11-30 0 22 0.355 0.315 0.365 260,000 0.355 0.315 0.365 0.295 0.355 810,000 0.3210 7.58%
2023-10-31 0 20 0.330 0.310 0.330 204,025 0.330 0.310 0.330 0.290 0.335 650,000 0.3139 6.45%
2023-09-29 0 19 0.310 0.310 0.325 265,875 0.310 0.310 0.325 0.305 0.350 800,000 0.3323 -6.06%
2023-08-31 0 23 0.330 0.310 0.330 348,900 0.330 0.310 0.330 0.285 0.370 1,095,000 0.3186 -4.35%
2023-07-31 0 20 0.345 0.315 0.360 186,900 0.345 0.315 0.360 0.330 0.370 550,000 0.3398 1.47%
2023-06-30 0 21 0.340 0.335 0.380 207,225 0.340 0.335 0.380 0.305 0.360 600,000 0.3454 11.48%
2023-05-31 0 21 0.305 0.305 0.325 1,255,675 0.305 0.305 0.325 0.300 0.395 3,580,000 0.3507 -19.74%
2023-04-28 0 17 0.380 0.375 0.380 2,391,050 0.380 0.375 0.380 0.364 0.460 6,005,000 0.3982 -1.42%
2023-03-31 0 23 0.530 0.510 0.530 2,870,450 0.385 0.371 0.385 0.335 0.465 7,480,000 0.3838 23.26%
2023-02-28 0 20 0.430 0.430 0.470 157,275 0.313 0.313 0.342 0.265 0.342 501,875 0.3134 3.61%
2023-01-31 0 18 0.415 0.405 0.430 194,250 0.302 0.295 0.313 0.284 0.327 632,500 0.3071 6.41%
2022-12-30 0 20 0.390 0.390 0.400 250,425 0.284 0.284 0.291 0.258 0.305 866,250 0.2891 2.63%
2022-11-30 0 22 0.380 0.390 0.405 315,125 0.276 0.284 0.295 0.262 0.320 1,100,000 0.2865 -12.64%
2022-10-31 0 20 0.435 0.380 0.460 134,350 0.316 0.276 0.335 0.265 0.335 440,000 0.3053 -3.33%
2022-09-30 0 21 0.450 0.420 0.460 237,800 0.327 0.305 0.335 0.327 0.364 687,500 0.3459 -10.00%
2022-08-31 0 23 0.500 0.480 0.500 767,200 0.364 0.349 0.364 0.342 0.371 2,145,000 0.3577 0.00%
2022-07-29 0 20 0.500 0.500 0.540 397,475 0.364 0.364 0.393 0.331 0.415 1,093,125 0.3636 -7.41%
2022-06-30 0 21 0.540 0.530 0.600 524,400 0.393 0.385 0.436 0.371 0.444 1,265,000 0.4145 1.89%
2022-05-31 0 20 0.530 0.530 0.540 1,315,375 0.385 0.385 0.393 0.331 0.473 3,623,125 0.3630 -13.11%
2022-04-29 0 18 0.810 0.800 0.810 1,349,300 0.444 0.438 0.444 0.416 0.493 3,003,473 0.4492 5.19%
2022-03-31 0 23 0.770 0.760 0.770 1,202,450 0.422 0.416 0.422 0.372 0.427 2,985,215 0.4028 6.94%
2022-02-28 0 17 0.720 0.710 0.750 3,874,950 0.394 0.389 0.411 0.372 0.422 9,749,877 0.3974 -1.37%
2022-01-31 0 21 0.730 0.700 0.730 2,067,250 0.400 0.383 0.400 0.351 0.433 5,331,393 0.3878 -3.95%
2021-12-31 0 22 0.760 0.700 0.760 563,730 0.416 0.383 0.416 0.383 0.449 1,367,539 0.4122 -2.56%
2021-11-30 0 22 0.780 0.750 0.790 1,703,600 0.427 0.411 0.433 0.372 0.460 4,016,805 0.4241 11.43%
2021-10-29 0 18 0.700 0.680 0.700 983,000 0.383 0.372 0.383 0.372 0.411 2,510,502 0.3916 -11.39%
2021-09-30 0 21 0.790 0.720 0.790 2,182,800 0.433 0.394 0.433 0.345 0.433 5,723,945 0.3813 17.91%
2021-08-31 0 22 0.670 0.650 0.680 2,337,200 0.367 0.356 0.372 0.312 0.383 6,645,984 0.3517 19.64%
2021-07-30 0 21 0.560 0.560 0.580 1,343,200 0.307 0.307 0.318 0.290 0.367 3,916,383 0.3430 -11.11%
2021-06-30 0 21 0.630 0.600 0.630 2,418,650 0.345 0.329 0.345 0.279 0.356 7,531,506 0.3211 16.67%
2021-05-31 0 20 0.540 0.510 0.540 2,550,250 0.296 0.279 0.296 0.268 0.307 8,992,162 0.2836 0.00%
2021-04-30 0 19 0.540 0.520 0.540 12,587,950 0.296 0.285 0.296 0.274 0.375 37,494,297 0.3357 -2.28%
2021-03-31 0 23 0.800 0.790 0.800 12,286,150 0.303 0.299 0.303 0.189 0.333 43,879,624 0.2800 42.86%
2021-02-26 0 18 0.560 0.550 0.590 3,453,175 0.212 0.208 0.223 0.163 0.227 17,697,234 0.1951 13.13%
2021-01-29 0 20 0.495 0.455 0.495 885,800 0.187 0.172 0.187 0.170 0.189 5,009,150 0.1768 -1.00%
2020-12-31 0 22 0.500 0.470 0.500 1,521,175 0.189 0.178 0.189 0.166 0.223 8,207,604 0.1853 2.04%
2020-11-30 0 21 0.490 0.440 0.510 541,325 0.185 0.166 0.193 0.163 0.189 3,105,937 0.1743 20.99%
2020-10-30 0 18 0.405 0.405 0.430 124,300 0.153 0.153 0.163 0.153 0.155 806,222 0.1542 0.00%
2020-09-30 0 22 0.405 0.405 0.440 2,993,800 0.153 0.153 0.166 0.151 0.223 16,176,809 0.1851 -21.43%
2020-08-31 0 21 0.710 0.710 0.720 13,591,925 0.195 0.195 0.198 0.110 0.385 65,844,623 0.2064 57.78%
2020-07-31 0 22 0.450 0.400 0.450 874,170 0.124 0.110 0.124 0.110 0.125 7,187,022 0.1216 1.12%
2020-06-30 0 21 0.445 0.445 0.485 1,008,400 0.122 0.122 0.133 0.118 0.129 8,446,753 0.1194 3.49%
2020-05-29 0 20 0.430 0.430 0.445 803,725 0.118 0.118 0.122 0.110 0.146 6,298,656 0.1276 -18.87%
2020-04-29 0 19 0.530 0.510 0.530 316,500 0.146 0.140 0.146 0.137 0.154 2,129,892 0.1486 -1.85%
2020-03-31 0 22 0.540 0.500 0.540 790,800 0.148 0.137 0.148 0.137 0.190 4,915,136 0.1609 -21.74%
2020-02-28 0 20 0.690 0.630 0.690 848,900 0.190 0.173 0.190 0.143 0.206 4,569,256 0.1858 1.47%
2020-01-31 0 20 0.680 0.460 0.680 317,800 0.187 0.126 0.187 0.146 0.190 1,966,055 0.1616 19.30%
2019-12-31 0 20 0.570 0.570 0.600 463,300 0.157 0.157 0.165 0.154 0.159 2,967,286 0.1561 3.64%
2019-11-29 0 21 0.550 0.550 0.580 1,368,250 0.151 0.151 0.159 0.140 0.201 8,483,161 0.1613 5.77%
2019-10-31 0 21 0.520 0.520 0.550 624,925 0.143 0.143 0.151 0.115 0.143 4,787,707 0.1305 4.00%
2019-09-30 0 21 0.500 0.420 0.500 572,075 0.137 0.115 0.137 0.106 0.148 4,496,440 0.1272 4.17%
2019-08-30 0 22 0.480 0.405 0.480 727,675 0.132 0.111 0.132 0.111 0.135 6,007,389 0.1211 7.87%
2019-07-31 0 22 0.445 0.435 0.450 1,459,225 0.122 0.119 0.124 0.118 0.179 10,795,096 0.1352 -29.37%
2019-06-28 0 19 0.630 0.620 0.720 747,150 0.173 0.170 0.198 0.170 0.209 3,677,250 0.2032 -14.86%
2019-05-31 0 21 0.740 0.680 0.740 348,550 0.203 0.187 0.203 0.195 0.231 1,656,583 0.2104 -11.90%
2019-04-30 0 19 0.840 0.840 0.880 302,300 0.231 0.231 0.242 0.228 0.275 1,237,886 0.2442 -21.50%
2019-03-29 0 21 1.070 0.850 1.070 496,950 0.294 0.233 0.294 0.272 0.330 1,692,991 0.2935 -2.73%
2019-02-28 0 17 1.100 0.940 1.200 704,800 0.302 0.258 0.330 0.255 0.302 2,512,181 0.2806 18.28%
2019-01-31 0 22 0.930 0.920 0.940 859,900 0.255 0.253 0.258 0.222 0.269 3,404,187 0.2526 -4.12%
2018-12-31 0 19 0.970 0.840 0.970 413,900 0.266 0.231 0.266 0.253 0.275 1,529,154 0.2707 5.43%
2018-11-30 0 22 0.920 0.880 0.940 323,350 0.253 0.242 0.258 0.228 0.258 1,328,907 0.2433 3.37%
2018-10-31 0 21 0.890 0.860 0.910 1,163,450 0.244 0.236 0.250 0.242 0.280 4,350,806 0.2674 -13.59%
2018-09-28 0 19 1.030 0.950 1.030 737,900 0.283 0.261 0.283 0.261 0.299 2,639,610 0.2795 -5.50%
2018-08-31 0 23 1.090 1.080 1.100 3,303,350 0.299 0.297 0.302 0.299 0.371 9,793,864 0.3373 -18.05%
2018-07-31 0 21 1.330 1.320 1.390 3,797,350 0.365 0.363 0.382 0.357 0.428 9,903,090 0.3835 -16.87%
2018-06-29 0 20 1.600 1.560 1.630 4,646,500 0.439 0.428 0.448 0.420 0.500 9,739,252 0.4771 -10.11%
2018-05-31 0 21 1.780 1.760 1.790 11,627,750 0.489 0.483 0.492 0.445 0.500 24,794,132 0.4690 5.95%
2018-04-30 0 19 1.680 1.600 1.690 6,424,300 0.461 0.439 0.464 0.385 0.486 14,563,367 0.4411 17.48%
2018-03-29 0 21 1.430 1.410 1.430 7,356,950 0.393 0.387 0.393 0.387 0.481 16,838,893 0.4369 -17.82%
2018-02-28 0 18 1.740 1.730 1.750 14,989,600 0.478 0.475 0.481 0.374 0.500 32,166,837 0.4660 16.78%
2018-01-31 0 22 1.490 1.420 1.490 1,688,400 0.409 0.390 0.409 0.385 0.448 4,023,130 0.4197 -6.29%
2017-12-29 0 19 1.590 1.550 1.600 2,045,950 0.437 0.426 0.439 0.412 0.464 4,642,073 0.4407 -3.64%
2017-11-30 0 22 1.650 1.570 1.670 4,834,900 0.453 0.431 0.459 0.428 0.492 10,522,033 0.4595 -8.33%
2017-10-31 0 20 1.800 1.770 1.800 7,249,150 0.494 0.486 0.494 0.376 0.494 16,329,175 0.4439 28.57%
2017-09-29 0 21 1.400 1.300 1.450 2,195,350 0.385 0.357 0.398 0.352 0.426 5,807,143 0.3780 2.94%
2017-08-31 0 22 1.360 1.350 1.380 11,691,150 0.374 0.371 0.379 0.321 0.453 31,820,957 0.3674 -18.07%
2017-07-31 0 21 1.660 1.650 1.680 3,350,650 0.456 0.453 0.461 0.412 0.483 7,354,500 0.4556 -1.19%
2017-06-30 0 22 1.680 1.680 1.690 29,202,650 0.461 0.461 0.464 0.426 0.687 50,716,926 0.5758 -23.64%
2017-05-31 0 20 2.200 2.190 2.200 10,063,244 0.604 0.602 0.604 0.494 0.612 17,903,450 0.5621 20.22%
2017-04-28 0 17 1.830 1.850 1.860 4,537,550 0.503 0.508 0.511 0.481 0.516 9,138,513 0.4965 -2.66%
2017-03-31 0 23 1.880 1.850 1.890 22,329,250 0.516 0.508 0.519 0.503 0.632 39,940,034 0.5591 -12.96%
2017-02-28 0 20 2.160 2.140 2.160 14,912,550 0.593 0.588 0.593 0.475 0.637 27,015,046 0.5520 2.37%
2017-01-27 0 19 2.110 2.100 2.120 22,784,846 0.580 0.577 0.582 0.385 0.591 45,992,544 0.4954 49.65%
2016-12-30 0 20 1.410 1.350 1.410 3,178,000 0.387 0.371 0.387 0.349 0.423 8,501,366 0.3738 0.00%
2016-11-30 0 22 1.410 1.390 1.410 6,012,400 0.387 0.382 0.387 0.371 0.423 15,382,556 0.3909 1.44%
2016-10-31 0 19 1.390 1.360 1.390 10,175,100 0.382 0.374 0.382 0.343 0.426 26,705,574 0.3810 2.21%
2016-09-30 0 21 1.360 1.330 1.360 12,942,850 0.374 0.365 0.374 0.294 0.409 36,463,030 0.3550 23.64%
2016-08-31 0 22 1.100 1.080 1.100 35,132,150 0.302 0.297 0.302 0.214 0.365 118,181,724 0.2973 35.80%
2016-07-29 0 20 0.810 0.800 0.810 8,027,450 0.222 0.220 0.222 0.190 0.233 38,902,394 0.2063 5.19%
2016-06-30 0 21 0.770 0.760 0.770 20,092,750 0.211 0.209 0.211 0.198 0.236 92,531,993 0.2171 -3.75%
2016-05-31 0 21 0.800 0.780 0.800 13,246,050 0.220 0.214 0.220 0.209 0.261 56,724,315 0.2335 -11.11%
2016-04-29 0 20 0.900 0.860 0.900 22,505,200 0.247 0.236 0.247 0.220 0.255 91,985,867 0.2447 3.45%
2016-03-31 0 21 0.870 0.850 0.870 13,363,350 0.239 0.233 0.239 0.179 0.247 59,436,742 0.2248 24.29%
2016-02-29 0 18 0.700 0.680 0.700 6,524,150 0.192 0.187 0.192 0.137 0.198 41,596,617 0.1568 32.08%
2016-01-29 0 20 0.530 0.520 0.580 4,649,250 0.146 0.143 0.159 0.137 0.187 28,962,896 0.1605 -22.06%
2015-12-31 0 22 0.680 0.670 0.680 9,117,400 0.187 0.184 0.187 0.173 0.214 44,982,600 0.2027 -12.82%
2015-11-30 0 21 0.780 0.760 0.790 47,269,150 0.214 0.209 0.217 0.195 0.258 207,127,488 0.2282 -13.33%
2015-10-30 0 20 0.900 0.880 0.900 239,904,300 0.247 0.242 0.247 0.206 0.379 865,173,228 0.2773 -17.43%
2015-09-30 0 3 1.090 1.080 1.100 51,370,200 0.299 0.297 0.302 0.269 1.041 108,970,394 0.4714

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top