Road King Infrastructure Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	2.990	3.010	2.960	3.010	3.010	43,000
2023-05-22	3.010	3.020	2.970	3.020	3.020	173,225
2023-05-19	3.040	3.040	2.990	3.010	3.010	105,000
2023-05-18	3.090	3.100	3.050	3.070	3.070	260,000
2023-05-17	3.110	3.150	3.090	3.140	3.140	1,251,000
2023-05-16	3.120	3.200	3.120	3.140	3.140	268,000
2023-05-15	3.160	3.180	3.090	3.150	3.150	179,000
2023-05-12	3.330	3.330	3.240	3.270	3.270	289,000
2023-05-11	3.380	3.380	3.330	3.370	3.370	28,000
2023-05-10	3.450	3.450	3.350	3.410	3.410	142,000
2023-05-09	3.530	3.570	3.330	3.490	3.490	369,000
2023-05-08	3.280	3.470	3.260	3.450	3.450	249,000
2023-05-05	3.190	3.260	3.190	3.240	3.240	105,000
2023-05-04	3.110	3.170	3.110	3.160	3.160	17,000
2023-05-03	3.170	3.170	3.070	3.110	3.110	115,000
2023-05-02	3.130	3.200	3.130	3.180	3.180	167,000
2023-04-28	3.100	3.130	3.100	3.120	3.120	56,000
2023-04-27	3.160	3.160	3.020	3.120	3.120	185,000
2023-04-26	3.100	3.220	3.100	3.200	3.200	61,210
2023-04-25	3.090	3.160	3.030	3.090	3.090	153,000
2023-04-24	3.120	3.120	3.100	3.100	3.100	45,000
2023-04-21	3.210	3.210	3.130	3.130	3.130	191,000
2023-04-20	3.160	3.240	3.160	3.200	3.200	141,030
2023-04-19	3.270	3.320	3.180	3.250	3.250	239,000
2023-04-18	3.260	3.340	3.260	3.340	3.340	27,000
2023-04-17	3.150	3.320	3.150	3.320	3.320	27,000
2023-04-14	3.290	3.380	3.200	3.260	3.260	172,000
2023-04-13	3.220	3.230	3.120	3.230	3.230	139,000
2023-04-12	3.270	3.270	3.140	3.220	3.220	88,000
2023-04-11	3.150	3.270	3.150	3.270	3.270	186,000
2023-04-06	3.070	3.140	3.020	3.120	3.120	119,000
2023-04-04	3.080	3.150	3.060	3.070	3.070	133,000
2023-04-03	3.100	3.230	3.070	3.160	3.160	133,934
2023-03-31	3.150	3.230	3.050	3.090	3.090	141,000
2023-03-30	3.030	3.170	3.030	3.170	3.170	32,000
2023-03-29	3.070	3.120	3.040	3.120	3.120	80,000
2023-03-28	3.030	3.100	3.030	3.040	3.040	66,000
2023-03-27	3.130	3.140	3.030	3.140	3.140	212,000
2023-03-24	3.220	3.240	3.150	3.190	3.190	157,000
2023-03-23	3.250	3.310	3.200	3.300	3.300	408,000
2023-03-22	3.480	3.500	3.300	3.320	3.320	398,000
2023-03-21	3.520	3.520	3.450	3.460	3.460	69,189
2023-03-20	3.590	3.600	3.490	3.540	3.540	65,000
2023-03-17	3.600	3.660	3.590	3.600	3.600	97,000
2023-03-16	3.540	3.660	3.470	3.660	3.660	56,000
2023-03-15	3.550	3.680	3.550	3.600	3.600	253,000
2023-03-14	3.650	3.650	3.480	3.480	3.480	292,558
2023-03-13	3.780	3.820	3.590	3.700	3.700	380,000
2023-03-10	3.880	3.900	3.860	3.880	3.880	214,000
2023-03-09	4.020	4.020	3.930	3.950	3.950	52,000
2023-03-08	3.980	4.020	3.950	4.020	4.020	141,000
2023-03-07	3.860	4.090	3.850	4.090	4.090	72,700
2023-03-06	4.130	4.130	3.950	3.980	3.980	125,667
2023-03-03	3.970	4.120	3.970	4.100	4.100	45,000
2023-03-02	3.930	3.990	3.850	3.880	3.880	235,000
2023-03-01	3.760	4.050	3.760	4.050	4.050	174,000
2023-02-28	3.990	3.990	3.750	3.880	3.880	80,000
2023-02-27	4.000	4.010	3.900	3.990	3.990	110,000
2023-02-24	3.990	4.080	3.960	4.080	4.080	63,000
2023-02-23	4.040	4.040	4.040	4.040	4.040	7,000

← NewerPage 15 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.