REF Holdings Limited (HKG:1631)
Hong Kong · Delayed Price · Currency is HKD 1.350
+0.080 (6.30%)
Jul 31, 2026, 3:58 PM HKT
REF Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.27 | 1.36 | 1.27 | 1.35 | 1.35 | 6.30% | 55,000 |
| Jul 30, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.55% | 25,000 |
| Jul 29, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 10,000 |
| Jul 28, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Jul 27, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Jul 24, 2026 | 1.35 | 1.35 | 1.26 | 1.29 | 1.29 | -7.19% | 65,000 |
| Jul 23, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 5,000 |
| Jul 22, 2026 | 1.30 | 1.39 | 1.30 | 1.39 | 1.39 | -0.71% | 60,000 |
| Jul 21, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 50,000 |
| Jul 20, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 5,000 |
| Jul 17, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 15,000 |
| Jul 16, 2026 | 1.32 | 1.40 | 1.32 | 1.40 | 1.40 | 7.69% | 55,000 |
| Jul 15, 2026 | 1.31 | 1.31 | 1.28 | 1.30 | 1.30 | -0.76% | 40,000 |
| Jul 14, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Jul 13, 2026 | 1.40 | 1.40 | 1.29 | 1.31 | 1.31 | -6.43% | 55,000 |
| Jul 10, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 4.48% | 10,000 |
| Jul 9, 2026 | 1.45 | 1.45 | 1.30 | 1.34 | 1.34 | -2.19% | 70,000 |
| Jul 8, 2026 | 1.42 | 1.42 | 1.33 | 1.37 | 1.37 | -3.52% | 70,000 |
| Jul 7, 2026 | 1.39 | 1.55 | 1.39 | 1.42 | 1.42 | -8.39% | 155,000 |
| Jul 6, 2026 | 1.36 | 1.59 | 1.32 | 1.55 | 1.55 | 20.16% | 600,000 |
| Jul 3, 2026 | 1.29 | 1.29 | 1.23 | 1.29 | 1.29 | - | 35,000 |
| Jul 2, 2026 | 1.28 | 1.29 | 1.22 | 1.29 | 1.29 | 1.57% | 20,000 |
| Jun 30, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | - | 15,000 |
| Jun 29, 2026 | 1.25 | 1.30 | 1.25 | 1.27 | 1.27 | 1.60% | 105,000 |
| Jun 26, 2026 | 1.22 | 1.25 | 1.16 | 1.25 | 1.25 | 5.04% | 200,000 |
| Jun 25, 2026 | 1.20 | 1.20 | 1.13 | 1.19 | 1.19 | -0.83% | 180,000 |
| Jun 24, 2026 | 1.23 | 1.30 | 1.15 | 1.20 | 1.20 | -1.64% | 400,000 |
| Jun 23, 2026 | 1.33 | 1.33 | 1.16 | 1.22 | 1.22 | -8.27% | 350,000 |
| Jun 22, 2026 | 1.32 | 1.36 | 1.30 | 1.33 | 1.33 | 2.31% | 2,125,000 |
| Jun 18, 2026 | 1.36 | 1.36 | 1.23 | 1.30 | 1.30 | -4.41% | 285,000 |
| Jun 17, 2026 | 1.36 | 1.36 | 1.30 | 1.36 | 1.36 | -2.86% | 350,000 |
| Jun 16, 2026 | 1.47 | 1.47 | 1.37 | 1.40 | 1.40 | -4.76% | 175,000 |
| Jun 15, 2026 | 1.47 | 1.47 | 1.43 | 1.47 | 1.47 | - | 170,000 |
| Jun 12, 2026 | 1.54 | 1.54 | 1.47 | 1.47 | 1.47 | -5.77% | 185,000 |
| Jun 11, 2026 | 1.54 | 1.73 | 1.52 | 1.56 | 1.56 | 2.63% | 590,000 |
| Jun 10, 2026 | 1.37 | 1.55 | 1.37 | 1.52 | 1.52 | 11.76% | 435,000 |
| Jun 9, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | 0.74% | 75,000 |
| Jun 8, 2026 | 1.39 | 1.39 | 1.32 | 1.35 | 1.35 | -2.88% | 230,000 |
| Jun 5, 2026 | 1.41 | 1.41 | 1.32 | 1.39 | 1.39 | -0.71% | 140,000 |
| Jun 4, 2026 | 1.40 | 1.40 | 1.32 | 1.40 | 1.40 | 2.94% | 45,000 |
| Jun 3, 2026 | 1.35 | 1.40 | 1.32 | 1.36 | 1.36 | 1.49% | 150,000 |
| Jun 2, 2026 | 1.36 | 1.36 | 1.32 | 1.34 | 1.34 | -1.47% | 185,000 |
| Jun 1, 2026 | 1.35 | 1.40 | 1.34 | 1.36 | 1.36 | -1.45% | 220,000 |
| May 29, 2026 | 1.43 | 1.43 | 1.32 | 1.38 | 1.38 | -3.50% | 605,000 |
| May 28, 2026 | 1.54 | 1.65 | 1.40 | 1.43 | 1.43 | -5.30% | 910,000 |
| May 27, 2026 | 1.37 | 1.63 | 1.36 | 1.51 | 1.51 | 8.63% | 785,000 |
| May 26, 2026 | 1.47 | 1.47 | 1.34 | 1.39 | 1.39 | -5.44% | 965,000 |
| May 22, 2026 | 1.56 | 1.58 | 1.40 | 1.47 | 1.47 | -5.77% | 660,000 |
| May 21, 2026 | 1.89 | 1.89 | 1.50 | 1.56 | 1.56 | -6.02% | 2,550,000 |
| May 20, 2026 | 1.35 | 1.74 | 1.35 | 1.66 | 1.66 | 22.96% | 1,805,000 |