Road King Infrastructure Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	1.030	1.030	1.010	1.020	1.020	105,000
2024-08-08	1.030	1.050	1.020	1.020	1.020	322,000
2024-08-07	1.030	1.030	1.020	1.030	1.030	68,000
2024-08-06	1.000	1.030	1.000	1.020	1.020	103,000
2024-08-05	1.000	1.030	1.000	1.000	1.000	270,000
2024-08-02	1.030	1.040	1.010	1.010	1.010	264,000
2024-08-01	1.030	1.050	1.020	1.040	1.040	91,000
2024-07-31	1.000	1.060	1.000	1.050	1.050	127,000
2024-07-30	1.060	1.060	1.000	1.020	1.020	404,000
2024-07-29	1.060	1.090	1.050	1.060	1.060	53,000
2024-07-26	1.070	1.090	1.070	1.080	1.080	72,000
2024-07-25	1.070	1.080	1.060	1.060	1.060	164,000
2024-07-24	1.070	1.090	1.060	1.090	1.090	200,000
2024-07-23	1.100	1.110	1.060	1.080	1.080	274,000
2024-07-22	1.100	1.120	1.060	1.110	1.110	56,000
2024-07-19	1.100	1.100	1.100	1.100	1.100	0
2024-07-18	1.090	1.150	1.090	1.100	1.100	82,000
2024-07-17	1.150	1.160	1.140	1.160	1.160	81,000
2024-07-16	1.120	1.120	1.120	1.120	1.120	0
2024-07-15	1.120	1.130	1.120	1.130	1.130	17,000
2024-07-12	1.090	1.140	1.090	1.120	1.120	182,000
2024-07-11	1.060	1.110	1.060	1.090	1.090	330,000
2024-07-10	1.090	1.140	1.060	1.090	1.090	140,000
2024-07-09	1.090	1.130	1.090	1.120	1.120	88,000
2024-07-08	1.080	1.090	1.070	1.090	1.090	159,000
2024-07-05	1.100	1.120	1.100	1.110	1.110	80,000
2024-07-04	1.080	1.100	1.070	1.080	1.080	492,000
2024-07-03	1.080	1.150	1.040	1.080	1.080	1,112,000
2024-07-02	1.100	1.160	1.080	1.080	1.080	160,000
2024-06-28	1.050	1.100	1.050	1.060	1.060	4,000
2024-06-27	1.060	1.090	1.050	1.090	1.090	17,000
2024-06-26	1.060	1.100	1.060	1.060	1.060	62,000
2024-06-25	1.080	1.100	1.080	1.090	1.090	204,000
2024-06-24	1.050	1.130	1.040	1.080	1.080	223,101
2024-06-21	1.140	1.150	1.070	1.080	1.080	800,000
2024-06-20	1.140	1.150	1.140	1.150	1.150	34,000
2024-06-19	1.150	1.180	1.140	1.180	1.180	32,000
2024-06-18	1.130	1.150	1.120	1.150	1.150	101,000
2024-06-17	1.180	1.180	1.110	1.130	1.130	151,000
2024-06-14	1.180	1.290	1.180	1.200	1.200	147,000
2024-06-13	1.160	1.160	1.130	1.150	1.150	290,000
2024-06-12	1.160	1.170	1.130	1.160	1.160	88,000
2024-06-11	1.160	1.200	1.160	1.200	1.200	76,000
2024-06-07	1.290	1.290	1.160	1.160	1.160	1,067,000
2024-06-06	1.350	1.350	1.240	1.260	1.260	477,000
2024-06-05	1.200	1.480	1.200	1.400	1.400	1,601,000
2024-06-04	1.200	1.230	1.200	1.200	1.200	75,000
2024-06-03	1.190	1.200	1.130	1.200	1.200	34,000
2024-05-31	1.150	1.190	1.150	1.160	1.160	543,000
2024-05-30	1.220	1.220	1.110	1.160	1.160	1,281,000
2024-05-29	1.300	1.340	1.210	1.240	1.240	283,000
2024-05-28	1.280	1.320	1.270	1.270	1.270	30,000
2024-05-27	1.260	1.280	1.210	1.280	1.280	477,000
2024-05-24	1.310	1.320	1.260	1.320	1.320	197,500
2024-05-23	1.350	1.350	1.320	1.350	1.350	80,140
2024-05-22	1.450	1.450	1.380	1.380	1.380	545,000
2024-05-21	1.430	1.430	1.390	1.410	1.410	335,000
2024-05-20	1.530	1.530	1.450	1.480	1.480	736,000
2024-05-17	1.350	1.530	1.350	1.530	1.530	2,218,000
2024-05-16	1.260	1.380	1.260	1.340	1.340	516,000

← NewerPage 10 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-24	0.2000 HKD
2021-09-01	0.1500 HKD
2021-05-28	0.5500 HKD
2020-09-01	0.2000 HKD
2020-05-26	0.8800 HKD
2019-09-02	0.3000 HKD
2019-05-23	0.8800 HKD

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