Road King Infrastructure Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	6.070	6.180	6.050	6.180	6.180	137,000
2022-05-31	6.200	6.200	6.030	6.050	6.050	141,000
2022-05-30	6.050	6.130	6.000	6.120	6.120	64,000
2022-05-27	6.110	6.180	6.010	6.060	6.060	61,000
2022-05-26	6.110	6.110	6.040	6.060	6.060	215,000
2022-05-25	6.080	6.170	6.040	6.060	6.060	137,000
2022-05-24	6.200	6.200	6.080	6.190	6.190	70,160
2022-05-23	6.280	6.350	6.220	6.280	6.080	20,000
2022-05-20	6.180	6.390	6.120	6.280	6.080	315,000
2022-05-19	6.120	6.120	6.100	6.110	5.915	91,800
2022-05-18	6.200	6.210	6.160	6.190	5.993	13,000
2022-05-17	6.220	6.220	6.100	6.200	6.003	45,000
2022-05-16	6.330	6.330	6.040	6.160	5.964	24,000
2022-05-13	6.110	6.270	6.100	6.230	6.032	55,000
2022-05-12	6.160	6.260	6.050	6.130	5.935	171,000
2022-05-11	6.100	6.200	6.000	6.190	5.993	102,000
2022-05-10	6.220	6.300	6.150	6.200	6.003	68,361
2022-05-06	6.230	6.350	6.220	6.350	6.148	83,000
2022-05-05	6.390	6.490	6.260	6.380	6.177	147,000
2022-05-04	6.430	6.520	6.430	6.500	6.293	64,000
2022-05-03	6.480	6.500	6.440	6.480	6.274	34,000
2022-04-29	6.390	6.450	6.380	6.430	6.225	49,000
2022-04-28	6.300	6.400	6.280	6.390	6.187	87,000
2022-04-27	6.250	6.250	6.200	6.230	6.032	142,000
2022-04-26	6.420	6.420	6.290	6.300	6.099	123,154
2022-04-25	6.610	6.610	6.400	6.440	6.235	122,000
2022-04-22	6.650	6.680	6.640	6.680	6.467	58,000
2022-04-21	6.660	6.690	6.640	6.690	6.477	77,000
2022-04-20	6.780	6.780	6.710	6.710	6.496	97,000
2022-04-19	6.720	6.840	6.710	6.840	6.622	127,000
2022-04-14	6.800	6.920	6.790	6.830	6.613	182,000
2022-04-13	6.880	6.880	6.750	6.800	6.583	48,000
2022-04-12	6.800	6.900	6.800	6.880	6.661	80,000
2022-04-11	6.960	6.960	6.780	6.800	6.583	135,000
2022-04-08	6.860	6.970	6.790	6.960	6.738	148,334
2022-04-07	6.910	6.910	6.780	6.840	6.622	84,000
2022-04-06	6.950	6.970	6.840	6.880	6.661	238,000
2022-04-04	6.740	6.940	6.740	6.930	6.709	189,000
2022-04-01	6.700	6.740	6.670	6.740	6.525	54,000
2022-03-31	6.820	6.820	6.700	6.750	6.535	135,000
2022-03-30	6.620	6.850	6.610	6.800	6.583	444,000
2022-03-29	6.690	6.710	6.520	6.700	6.487	588,000
2022-03-28	6.800	6.800	6.650	6.720	6.506	635,000
2022-03-25	7.000	7.000	6.840	6.840	6.622	537,000
2022-03-24	7.130	7.150	7.000	7.050	6.826	574,000
2022-03-23	7.500	7.500	7.000	7.130	6.903	1,459,000
2022-03-22	7.760	7.950	7.750	7.920	7.668	234,000
2022-03-21	7.830	7.880	7.690	7.750	7.503	150,161
2022-03-18	7.390	7.800	7.390	7.800	7.552	280,000
2022-03-17	7.020	7.490	6.970	7.490	7.252	503,600
2022-03-16	6.730	6.990	6.720	6.940	6.719	562,000
2022-03-15	7.100	7.100	6.720	6.730	6.516	600,000
2022-03-14	7.310	7.310	7.020	7.090	6.864	348,000
2022-03-11	7.370	7.410	7.300	7.380	7.145	137,000
2022-03-10	7.410	7.490	7.410	7.440	7.203	100,000
2022-03-09	7.440	7.440	7.270	7.380	7.145	114,000
2022-03-08	7.560	7.560	7.350	7.360	7.126	185,000
2022-03-07	7.580	7.580	7.410	7.450	7.213	88,198
2022-03-04	7.550	7.590	7.460	7.530	7.290	71,000
2022-03-03	7.420	7.620	7.420	7.590	7.348	102,000

← NewerPage 19 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.