Road King Infrastructure Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	1.360	1.370	1.360	1.370	1.370	21,000
2024-02-09	1.370	1.370	1.350	1.350	1.350	141,000
2024-02-08	1.350	1.370	1.340	1.350	1.350	204,000
2024-02-07	1.360	1.360	1.310	1.350	1.350	75,000
2024-02-06	1.360	1.400	1.330	1.360	1.360	152,000
2024-02-05	1.320	1.330	1.300	1.330	1.330	119,000
2024-02-02	1.360	1.420	1.360	1.360	1.360	228,000
2024-02-01	1.300	1.360	1.300	1.330	1.330	175,000
2024-01-31	1.330	1.340	1.290	1.320	1.320	78,000
2024-01-30	1.310	1.320	1.310	1.320	1.320	16,000
2024-01-29	1.350	1.350	1.330	1.330	1.330	44,000
2024-01-26	1.330	1.350	1.310	1.350	1.350	78,000
2024-01-25	1.300	1.360	1.300	1.350	1.350	370,392
2024-01-24	1.280	1.300	1.230	1.270	1.270	564,000
2024-01-23	1.290	1.340	1.210	1.250	1.250	484,000
2024-01-22	1.370	1.370	1.270	1.290	1.290	548,000
2024-01-19	1.390	1.400	1.330	1.350	1.350	453,000
2024-01-18	1.380	1.400	1.350	1.390	1.390	228,000
2024-01-17	1.430	1.430	1.370	1.380	1.380	311,000
2024-01-16	1.450	1.450	1.420	1.450	1.450	165,000
2024-01-15	1.430	1.450	1.430	1.450	1.450	79,000
2024-01-12	1.480	1.490	1.430	1.450	1.450	229,000
2024-01-11	1.410	1.460	1.410	1.440	1.440	463,000
2024-01-10	1.430	1.430	1.400	1.420	1.420	183,000
2024-01-09	1.460	1.460	1.410	1.440	1.440	121,000
2024-01-08	1.470	1.470	1.430	1.460	1.460	124,061
2024-01-05	1.500	1.500	1.490	1.490	1.490	37,000
2024-01-04	1.510	1.550	1.510	1.520	1.520	77,000
2024-01-03	1.560	1.560	1.520	1.520	1.520	25,000
2024-01-02	1.460	1.600	1.460	1.540	1.540	164,000
2023-12-29	1.450	1.470	1.430	1.450	1.450	61,000
2023-12-28	1.400	1.470	1.400	1.470	1.470	309,000
2023-12-27	1.400	1.420	1.390	1.410	1.410	110,000
2023-12-22	1.420	1.430	1.400	1.400	1.400	105,000
2023-12-21	1.430	1.450	1.410	1.450	1.450	187,650
2023-12-20	1.410	1.450	1.400	1.450	1.450	52,000
2023-12-19	1.410	1.420	1.390	1.420	1.420	117,000
2023-12-18	1.470	1.470	1.420	1.420	1.420	92,000
2023-12-15	1.410	1.530	1.410	1.470	1.470	463,000
2023-12-14	1.470	1.470	1.360	1.380	1.380	1,038,000
2023-12-13	1.450	1.450	1.380	1.430	1.430	176,000
2023-12-12	1.420	1.500	1.420	1.460	1.460	358,000
2023-12-11	1.460	1.470	1.440	1.450	1.450	140,000
2023-12-08	1.540	1.550	1.480	1.490	1.490	330,000
2023-12-07	1.530	1.550	1.510	1.550	1.550	71,061
2023-12-06	1.580	1.630	1.530	1.530	1.530	127,000
2023-12-05	1.600	1.610	1.540	1.550	1.550	207,000
2023-12-04	1.790	1.790	1.620	1.640	1.640	215,000
2023-12-01	1.710	1.710	1.680	1.680	1.680	4,000
2023-11-30	1.650	1.670	1.650	1.650	1.650	79,000
2023-11-29	1.660	1.670	1.620	1.650	1.650	89,000
2023-11-28	1.700	1.740	1.690	1.700	1.700	168,000
2023-11-27	1.770	1.790	1.720	1.740	1.740	156,000
2023-11-24	1.900	1.900	1.790	1.830	1.830	419,000
2023-11-23	1.600	1.900	1.600	1.900	1.900	1,519,000
2023-11-22	1.670	1.690	1.590	1.650	1.650	311,000
2023-11-21	1.600	1.680	1.600	1.670	1.670	1,013,000
2023-11-20	1.700	1.720	1.560	1.580	1.580	1,379,000
2023-11-17	1.440	1.500	1.440	1.500	1.500	17,000
2023-11-16	1.580	1.590	1.490	1.510	1.510	227,000

← NewerPage 12 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.