Road King Infrastructure Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	4.040	4.060	3.970	4.050	4.050	57,000
2023-02-21	4.080	4.080	4.010	4.070	4.070	58,119
2023-02-20	4.130	4.130	3.960	4.080	4.080	230,000
2023-02-17	4.120	4.140	4.000	4.050	4.050	310,000
2023-02-16	4.190	4.300	4.100	4.150	4.150	363,000
2023-02-15	4.100	4.200	4.050	4.200	4.200	109,000
2023-02-14	4.160	4.210	4.080	4.100	4.100	151,000
2023-02-13	4.240	4.260	4.120	4.130	4.130	190,000
2023-02-10	4.330	4.330	4.190	4.250	4.250	93,000
2023-02-09	4.280	4.330	4.270	4.330	4.330	49,000
2023-02-08	4.250	4.380	4.210	4.300	4.300	147,000
2023-02-07	4.320	4.390	4.150	4.390	4.390	498,000
2023-02-06	4.270	4.330	4.150	4.260	4.260	327,000
2023-02-03	4.550	4.550	4.150	4.420	4.420	313,000
2023-02-02	4.180	4.560	4.180	4.530	4.530	533,000
2023-02-01	3.880	4.190	3.880	4.190	4.190	246,000
2023-01-31	3.950	4.000	3.860	3.900	3.900	275,000
2023-01-30	4.060	4.080	3.940	3.950	3.950	286,500
2023-01-27	3.970	4.180	3.830	4.070	4.070	902,000
2023-01-26	3.750	3.970	3.750	3.960	3.960	490,151
2023-01-20	3.630	3.780	3.630	3.730	3.730	834,000
2023-01-19	3.780	3.930	3.600	3.640	3.640	602,000
2023-01-18	3.940	3.940	3.700	3.800	3.800	334,000
2023-01-17	3.860	3.960	3.860	3.950	3.950	26,000
2023-01-16	3.950	4.070	3.940	3.970	3.970	118,000
2023-01-13	3.880	4.000	3.850	3.980	3.980	149,000
2023-01-12	4.000	4.000	3.890	3.900	3.900	326,000
2023-01-11	3.960	4.100	3.960	4.020	4.020	136,000
2023-01-10	3.980	3.980	3.930	3.950	3.950	239,000
2023-01-09	4.080	4.100	4.000	4.050	4.050	226,100
2023-01-06	4.090	4.140	4.050	4.060	4.060	76,000
2023-01-05	4.200	4.250	4.010	4.060	4.060	638,000
2023-01-04	4.010	4.130	4.010	4.130	4.130	128,000
2023-01-03	3.990	4.030	3.910	3.960	3.960	398,000
2022-12-30	4.070	4.070	3.980	3.980	3.980	96,998
2022-12-29	4.010	4.010	3.980	3.980	3.980	94,000
2022-12-28	4.090	4.100	4.010	4.030	4.030	142,000
2022-12-23	4.060	4.100	4.060	4.100	4.100	17,000
2022-12-22	4.130	4.170	4.010	4.060	4.060	169,000
2022-12-21	4.140	4.190	4.100	4.120	4.120	125,117
2022-12-20	4.240	4.240	4.100	4.100	4.100	483,008
2022-12-19	4.410	4.450	4.200	4.230	4.230	379,000
2022-12-16	4.100	4.350	4.090	4.350	4.350	1,014,000
2022-12-15	4.130	4.130	3.990	4.100	4.100	369,000
2022-12-14	4.100	4.140	4.070	4.080	4.080	429,000
2022-12-13	4.210	4.210	4.000	4.080	4.080	281,000
2022-12-12	4.030	4.210	3.990	4.160	4.160	631,001
2022-12-09	3.800	4.220	3.660	4.030	4.030	1,847,000
2022-12-08	3.380	3.780	3.380	3.710	3.710	908,000
2022-12-07	3.490	3.650	3.420	3.480	3.480	890,017
2022-12-06	3.230	3.500	3.230	3.500	3.500	486,502
2022-12-05	3.290	3.420	3.170	3.190	3.190	1,000,634
2022-12-02	3.330	3.330	3.160	3.240	3.240	203,634
2022-12-01	3.300	3.450	3.260	3.260	3.260	993,027
2022-11-30	3.350	3.470	3.230	3.230	3.230	6,726,034
2022-11-29	3.310	3.460	3.160	3.390	3.390	1,644,000
2022-11-28	3.310	3.310	3.120	3.150	3.150	461,000
2022-11-25	3.290	3.400	3.290	3.380	3.380	272,998
2022-11-24	3.180	3.400	3.170	3.340	3.340	219,998
2022-11-23	3.260	3.290	3.110	3.160	3.160	543,000

← NewerPage 16 of 21 · 1,229 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.