Road King Infrastructure Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	2.280	2.280	2.170	2.170	2.170	224,000
2023-08-17	2.140	2.210	2.140	2.170	2.170	242,000
2023-08-16	2.210	2.240	2.170	2.200	2.200	327,000
2023-08-15	2.510	2.510	2.270	2.300	2.300	726,000
2023-08-14	2.710	2.710	2.520	2.530	2.530	762,000
2023-08-11	2.750	2.800	2.710	2.800	2.800	77,000
2023-08-10	2.750	2.800	2.740	2.760	2.760	229,000
2023-08-09	2.770	2.820	2.760	2.800	2.800	331,000
2023-08-08	2.760	2.820	2.760	2.800	2.800	31,000
2023-08-07	2.880	2.900	2.860	2.860	2.860	172,000
2023-08-04	2.990	2.990	2.870	2.920	2.920	114,000
2023-08-03	2.850	3.010	2.850	3.000	3.000	25,000
2023-08-02	2.900	3.010	2.900	2.940	2.940	55,000
2023-08-01	2.920	2.930	2.920	2.930	2.930	12,000
2023-07-31	3.000	3.050	2.930	2.930	2.930	152,000
2023-07-28	2.890	2.970	2.880	2.960	2.960	101,000
2023-07-27	2.820	2.980	2.800	2.920	2.920	161,000
2023-07-26	2.840	2.890	2.840	2.890	2.890	4,000
2023-07-25	2.740	2.890	2.740	2.890	2.890	189,000
2023-07-24	2.740	2.750	2.690	2.700	2.700	64,000
2023-07-21	2.780	2.800	2.760	2.760	2.760	175,176
2023-07-20	2.800	2.800	2.790	2.790	2.790	372,000
2023-07-19	2.780	2.840	2.780	2.810	2.810	35,000
2023-07-18	2.780	2.840	2.780	2.830	2.830	52,000
2023-07-14	2.850	2.850	2.720	2.810	2.810	153,000
2023-07-13	2.800	2.840	2.800	2.840	2.840	32,000
2023-07-12	2.800	2.800	2.800	2.800	2.800	4,000
2023-07-11	2.870	2.870	2.780	2.800	2.800	179,000
2023-07-10	2.780	2.880	2.780	2.850	2.850	27,000
2023-07-07	2.790	2.800	2.700	2.740	2.740	188,000
2023-07-06	2.840	2.850	2.810	2.820	2.820	37,000
2023-07-05	2.880	2.880	2.840	2.840	2.840	36,000
2023-07-04	2.790	2.900	2.790	2.900	2.900	144,000
2023-07-03	2.800	2.800	2.770	2.800	2.800	219,000
2023-06-30	2.730	2.790	2.730	2.780	2.780	58,000
2023-06-29	2.800	2.800	2.720	2.790	2.790	226,000
2023-06-28	2.850	2.850	2.760	2.800	2.800	135,000
2023-06-27	2.760	2.870	2.750	2.870	2.870	222,000
2023-06-26	2.760	2.760	2.710	2.760	2.760	131,000
2023-06-23	2.860	2.860	2.710	2.780	2.780	261,000
2023-06-21	2.860	2.890	2.860	2.890	2.890	81,166
2023-06-20	3.000	3.000	2.900	2.900	2.900	209,000
2023-06-19	2.960	3.000	2.960	3.000	3.000	16,000
2023-06-16	3.000	3.000	2.950	3.000	3.000	168,000
2023-06-15	2.950	3.000	2.940	2.950	2.950	30,000
2023-06-14	2.970	2.970	2.940	2.940	2.940	65,000
2023-06-13	2.890	2.970	2.850	2.970	2.970	129,000
2023-06-12	2.940	2.940	2.900	2.900	2.900	63,000
2023-06-09	3.000	3.000	2.920	2.940	2.940	61,000
2023-06-08	2.900	2.990	2.900	2.990	2.990	97,200
2023-06-07	2.910	2.920	2.890	2.890	2.890	81,000
2023-06-06	2.930	2.960	2.920	2.920	2.920	74,000
2023-06-05	2.840	2.910	2.790	2.880	2.880	163,000
2023-06-02	2.780	2.860	2.780	2.840	2.840	129,000
2023-06-01	2.780	2.780	2.750	2.750	2.750	18,000
2023-05-31	2.800	2.860	2.730	2.780	2.780	99,000
2023-05-30	2.860	2.920	2.750	2.800	2.800	277,000
2023-05-29	2.920	2.980	2.890	2.890	2.890	10,000
2023-05-25	2.900	2.920	2.860	2.920	2.920	68,000
2023-05-24	2.920	2.940	2.920	2.940	2.940	16,000

← NewerPage 14 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.