Road King Infrastructure Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	4.410	4.410	4.300	4.320	4.320	250,000
2022-08-25	4.400	4.400	4.300	4.360	4.360	403,000
2022-08-24	4.510	4.530	4.470	4.480	4.480	152,000
2022-08-23	4.560	4.620	4.510	4.510	4.510	59,000
2022-08-22	4.600	4.600	4.500	4.560	4.560	48,000
2022-08-19	4.570	4.600	4.570	4.580	4.580	31,210
2022-08-18	4.570	4.700	4.520	4.560	4.560	101,000
2022-08-17	4.560	4.660	4.550	4.660	4.660	2,107,000
2022-08-16	4.550	4.610	4.550	4.550	4.550	77,000
2022-08-15	4.540	4.660	4.320	4.540	4.540	278,000
2022-08-12	4.580	4.600	4.570	4.570	4.570	37,000
2022-08-11	4.520	4.560	4.500	4.550	4.550	31,000
2022-08-10	4.480	4.520	4.480	4.520	4.520	57,010
2022-08-09	4.580	4.580	4.540	4.540	4.540	22,000
2022-08-08	4.560	4.610	4.550	4.580	4.580	99,000
2022-08-05	4.410	4.550	4.400	4.540	4.540	118,000
2022-08-04	4.490	4.520	4.430	4.460	4.460	83,000
2022-08-03	4.450	4.450	4.390	4.450	4.450	53,000
2022-08-02	4.500	4.500	4.380	4.450	4.450	177,000
2022-08-01	4.570	4.570	4.490	4.530	4.530	64,000
2022-07-29	4.630	4.630	4.500	4.570	4.570	119,000
2022-07-28	4.510	4.650	4.510	4.630	4.630	115,000
2022-07-27	4.520	4.580	4.500	4.500	4.500	131,000
2022-07-26	4.490	4.610	4.460	4.600	4.600	118,000
2022-07-25	4.420	4.450	4.400	4.400	4.400	271,000
2022-07-22	4.480	4.550	4.440	4.480	4.480	290,280
2022-07-21	4.770	4.770	4.510	4.520	4.520	97,000
2022-07-20	4.690	4.770	4.630	4.770	4.770	120,000
2022-07-19	4.510	4.540	4.490	4.540	4.540	203,000
2022-07-18	4.450	4.540	4.440	4.510	4.510	544,800
2022-07-15	4.600	4.600	4.460	4.550	4.550	664,000
2022-07-14	4.780	4.780	4.610	4.700	4.700	409,000
2022-07-13	4.880	4.890	4.800	4.820	4.820	291,000
2022-07-12	5.020	5.020	4.890	4.900	4.900	493,000
2022-07-11	5.100	5.120	5.020	5.050	5.050	276,000
2022-07-08	5.140	5.140	5.010	5.100	5.100	403,000
2022-07-07	5.230	5.230	5.120	5.140	5.140	224,000
2022-07-06	5.370	5.370	5.210	5.230	5.230	153,100
2022-07-05	5.430	5.440	5.330	5.380	5.380	290,000
2022-07-04	5.530	5.530	5.360	5.480	5.480	113,000
2022-06-30	5.600	5.650	5.600	5.600	5.600	53,000
2022-06-29	5.640	5.640	5.570	5.600	5.600	89,000
2022-06-28	5.550	5.600	5.550	5.590	5.590	45,000
2022-06-27	5.640	5.640	5.510	5.590	5.590	356,000
2022-06-24	5.640	5.640	5.560	5.560	5.560	311,000
2022-06-23	5.870	5.870	5.620	5.630	5.630	514,000
2022-06-22	5.850	5.850	5.760	5.840	5.840	18,166
2022-06-21	5.750	5.880	5.750	5.880	5.880	106,834
2022-06-20	5.740	5.780	5.710	5.770	5.770	110,000
2022-06-17	5.950	5.950	5.710	5.710	5.710	292,000
2022-06-16	6.010	6.010	5.950	5.980	5.980	29,000
2022-06-15	6.010	6.040	6.000	6.010	6.010	58,000
2022-06-14	6.010	6.050	6.000	6.050	6.050	47,000
2022-06-13	6.070	6.130	6.000	6.070	6.070	228,000
2022-06-10	6.080	6.160	6.070	6.160	6.160	44,000
2022-06-09	6.160	6.160	6.090	6.120	6.120	34,000
2022-06-08	6.170	6.170	6.140	6.170	6.170	54,538
2022-06-07	6.070	6.200	6.070	6.180	6.180	62,000
2022-06-06	6.100	6.150	6.090	6.150	6.150	24,000
2022-06-02	6.070	6.180	6.070	6.180	6.180	42,000

← NewerPage 18 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.