Road King Infrastructure Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	3.560	3.560	3.300	3.340	3.340	189,000
2022-11-21	3.260	3.480	3.260	3.450	3.450	109,138
2022-11-18	3.590	3.700	3.570	3.610	3.610	288,000
2022-11-17	3.310	3.580	3.300	3.570	3.570	342,002
2022-11-16	3.920	3.920	3.340	3.400	3.400	1,763,910
2022-11-15	3.070	3.890	3.040	3.890	3.890	1,975,159
2022-11-14	2.860	3.160	2.790	3.070	3.070	1,912,994
2022-11-11	2.310	2.700	2.250	2.650	2.650	2,153,000
2022-11-10	2.250	2.270	2.210	2.220	2.220	634,000
2022-11-09	2.360	2.400	2.320	2.330	2.330	919,050
2022-11-08	2.350	2.390	2.320	2.360	2.360	195,997
2022-11-07	2.250	2.480	2.250	2.360	2.360	850,000
2022-11-04	2.350	2.370	2.200	2.300	2.300	1,743,000
2022-11-03	2.340	2.490	2.200	2.240	2.240	749,000
2022-11-02	2.280	2.350	2.260	2.330	2.330	604,400
2022-11-01	2.240	2.290	2.190	2.280	2.280	334,000
2022-10-31	2.280	2.310	2.100	2.240	2.240	370,000
2022-10-28	2.430	2.540	2.310	2.310	2.310	398,000
2022-10-27	2.580	2.750	2.540	2.550	2.550	309,000
2022-10-26	2.450	2.540	2.440	2.480	2.480	188,000
2022-10-25	2.450	2.510	2.450	2.480	2.480	194,600
2022-10-24	2.690	2.690	2.500	2.520	2.520	437,183
2022-10-21	2.720	2.780	2.650	2.670	2.670	273,000
2022-10-20	2.720	2.740	2.700	2.740	2.740	43,000
2022-10-19	2.900	2.900	2.750	2.750	2.750	141,399
2022-10-18	2.860	2.900	2.680	2.800	2.800	968,000
2022-10-17	2.880	2.880	2.810	2.840	2.840	305,000
2022-10-14	2.880	2.970	2.880	2.900	2.900	20,000
2022-10-13	2.910	2.950	2.800	2.830	2.830	118,679
2022-10-12	3.050	3.120	2.950	2.970	2.970	145,000
2022-10-11	3.070	3.070	3.010	3.050	3.050	171,000
2022-10-10	3.000	3.030	2.920	3.000	3.000	117,000
2022-10-07	3.040	3.060	2.970	3.030	3.030	86,000
2022-10-06	3.000	3.040	2.890	3.040	3.040	44,000
2022-10-05	2.980	3.050	2.880	2.900	2.900	250,997
2022-10-03	2.900	2.900	2.830	2.860	2.860	286,000
2022-09-30	2.940	3.000	2.860	2.880	2.880	542,000
2022-09-29	2.730	2.980	2.720	2.890	2.890	447,556
2022-09-28	2.920	2.970	2.660	2.720	2.720	735,357
2022-09-27	2.940	2.980	2.900	2.960	2.960	350,000
2022-09-26	3.140	3.140	2.940	2.980	2.980	235,000
2022-09-23	3.110	3.180	3.110	3.140	3.140	165,000
2022-09-22	3.260	3.320	3.130	3.210	3.210	406,749
2022-09-21	3.390	3.440	3.250	3.260	3.260	546,000
2022-09-20	3.580	3.580	3.390	3.450	3.450	798,000
2022-09-19	3.760	3.780	3.570	3.570	3.570	479,000
2022-09-16	4.000	4.000	3.770	3.770	3.770	910,482
2022-09-15	4.000	4.010	3.990	4.000	4.000	74,000
2022-09-14	4.000	4.030	3.980	4.000	4.000	81,000
2022-09-13	4.000	4.050	4.000	4.050	4.050	204,002
2022-09-09	4.000	4.090	4.000	4.050	4.050	57,000
2022-09-08	4.060	4.100	4.010	4.080	4.080	88,000
2022-09-07	4.080	4.160	4.060	4.100	4.100	209,000
2022-09-06	4.180	4.180	4.080	4.080	4.080	105,000
2022-09-05	4.200	4.200	4.080	4.160	4.160	70,000
2022-09-02	4.200	4.230	4.150	4.180	4.180	158,000
2022-09-01	4.180	4.270	4.160	4.220	4.220	92,000
2022-08-31	4.100	4.120	4.070	4.110	4.110	69,000
2022-08-30	4.200	4.200	4.080	4.090	4.090	245,000
2022-08-29	4.330	4.330	4.200	4.200	4.200	444,000

← NewerPage 17 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.