Road King Infrastructure Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.580	1.590	1.490	1.510	1.510	227,000
2023-11-15	1.580	1.580	1.500	1.560	1.560	173,000
2023-11-14	1.480	1.490	1.470	1.480	1.480	49,000
2023-11-13	1.510	1.510	1.430	1.470	1.470	229,000
2023-11-10	1.520	1.530	1.510	1.530	1.530	54,000
2023-11-09	1.520	1.600	1.520	1.550	1.550	96,000
2023-11-08	1.540	1.620	1.540	1.590	1.590	127,000
2023-11-07	1.570	1.580	1.550	1.550	1.550	91,000
2023-11-06	1.560	1.600	1.540	1.570	1.570	428,000
2023-11-03	1.510	1.690	1.500	1.510	1.510	332,000
2023-11-02	1.540	1.540	1.500	1.500	1.500	150,000
2023-11-01	1.480	1.530	1.480	1.510	1.510	187,000
2023-10-31	1.500	1.520	1.490	1.520	1.520	106,000
2023-10-30	1.480	1.500	1.480	1.500	1.500	55,000
2023-10-27	1.480	1.600	1.480	1.510	1.510	220,000
2023-10-26	1.520	1.550	1.470	1.480	1.480	714,000
2023-10-25	1.580	1.580	1.530	1.570	1.570	117,000
2023-10-24	1.600	1.610	1.550	1.580	1.580	500,000
2023-10-20	1.640	1.640	1.620	1.620	1.620	5,000
2023-10-19	1.650	1.650	1.580	1.640	1.640	308,000
2023-10-18	1.670	1.670	1.600	1.650	1.650	224,000
2023-10-17	1.690	1.690	1.660	1.670	1.670	27,000
2023-10-16	1.710	1.710	1.650	1.690	1.690	147,000
2023-10-13	1.700	1.700	1.670	1.700	1.700	47,000
2023-10-12	1.720	1.740	1.680	1.720	1.720	161,000
2023-10-11	1.710	1.710	1.680	1.700	1.700	169,000
2023-10-10	1.710	1.720	1.650	1.650	1.650	399,000
2023-10-09	1.760	1.780	1.690	1.700	1.700	202,000
2023-10-06	1.760	1.810	1.750	1.750	1.750	287,000
2023-10-05	1.800	1.820	1.750	1.760	1.760	285,000
2023-10-04	1.750	1.780	1.730	1.760	1.760	65,000
2023-10-03	1.780	1.790	1.750	1.750	1.750	74,000
2023-09-29	1.800	1.810	1.740	1.770	1.770	641,000
2023-09-28	1.760	1.790	1.720	1.780	1.780	56,000
2023-09-27	1.780	1.790	1.760	1.790	1.790	33,000
2023-09-26	1.850	1.850	1.760	1.760	1.760	354,000
2023-09-25	1.780	1.850	1.760	1.840	1.840	195,000
2023-09-22	1.790	1.860	1.760	1.860	1.860	444,000
2023-09-21	1.760	1.830	1.750	1.800	1.800	800,000
2023-09-20	1.750	1.800	1.740	1.760	1.760	353,399
2023-09-19	1.760	1.790	1.710	1.760	1.760	678,000
2023-09-18	1.850	1.880	1.750	1.770	1.770	1,276,000
2023-09-15	1.970	2.040	1.870	1.870	1.870	5,448,045
2023-09-14	2.070	2.070	1.950	1.990	1.990	764,000
2023-09-13	2.030	2.200	2.030	2.070	2.070	879,000
2023-09-12	1.950	2.080	1.950	2.010	2.010	350,000
2023-09-11	2.020	2.050	1.960	1.980	1.980	581,000
2023-09-07	2.200	2.290	2.110	2.110	2.110	538,000
2023-09-06	1.970	2.290	1.960	2.190	2.190	1,325,000
2023-09-05	2.010	2.010	1.970	1.980	1.980	392,000
2023-09-04	1.960	2.100	1.960	2.000	2.000	1,661,000
2023-08-31	1.940	1.970	1.890	1.920	1.920	300,000
2023-08-30	1.980	1.980	1.930	1.930	1.930	445,000
2023-08-29	1.950	2.000	1.910	2.000	2.000	455,000
2023-08-28	2.010	2.010	1.950	1.960	1.960	156,000
2023-08-25	1.960	1.990	1.950	1.960	1.960	98,000
2023-08-24	1.900	2.000	1.900	1.960	1.960	312,000
2023-08-23	1.930	2.000	1.930	1.930	1.930	218,000
2023-08-22	1.990	2.000	1.940	1.960	1.960	523,000
2023-08-21	2.150	2.150	2.000	2.000	2.000	411,132

← NewerPage 13 of 21 · 1,234 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.