Road King Infrastructure Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	7.530	7.550	7.420	7.420	7.184	89,000
2022-03-01	7.430	7.650	7.430	7.540	7.300	165,000
2022-02-28	7.800	7.870	7.410	7.410	7.174	350,000
2022-02-25	7.750	7.900	7.750	7.840	7.590	97,000
2022-02-24	7.880	7.880	7.720	7.750	7.503	166,146
2022-02-23	8.050	8.050	7.940	8.000	7.745	59,000
2022-02-22	8.100	8.110	7.900	8.050	7.794	201,000
2022-02-21	8.000	8.140	8.000	8.120	7.861	120,000
2022-02-18	8.150	8.150	8.080	8.140	7.881	93,000
2022-02-17	8.200	8.240	8.150	8.160	7.900	71,000
2022-02-16	8.140	8.200	8.030	8.160	7.900	126,000
2022-02-15	8.030	8.180	8.030	8.060	7.803	243,000
2022-02-14	8.200	8.200	8.040	8.090	7.832	268,000
2022-02-11	8.060	8.200	8.060	8.170	7.910	659,000
2022-02-10	7.910	8.050	7.870	7.990	7.736	366,185
2022-02-09	7.900	8.170	7.900	7.990	7.736	354,000
2022-02-08	7.550	7.820	7.550	7.810	7.561	480,000
2022-02-07	7.530	7.650	7.530	7.580	7.339	129,000
2022-02-04	7.380	7.500	7.370	7.480	7.242	150,000
2022-01-31	7.340	7.380	7.300	7.380	7.145	40,000
2022-01-28	7.420	7.420	7.200	7.320	7.087	161,000
2022-01-27	7.440	7.440	7.310	7.320	7.087	202,000
2022-01-26	7.590	7.600	7.430	7.540	7.300	54,000
2022-01-25	7.640	7.640	7.470	7.500	7.261	200,000
2022-01-24	7.530	7.680	7.530	7.640	7.397	194,000
2022-01-21	7.500	7.650	7.500	7.630	7.387	202,296
2022-01-20	7.300	7.600	7.300	7.480	7.242	444,000
2022-01-19	7.250	7.270	7.160	7.240	7.009	87,000
2022-01-18	7.170	7.280	7.120	7.200	6.971	338,000
2022-01-17	7.390	7.400	7.130	7.200	6.971	155,000
2022-01-14	7.280	7.380	7.250	7.340	7.106	151,000
2022-01-13	7.300	7.420	7.200	7.240	7.009	290,000
2022-01-12	7.290	7.360	7.210	7.360	7.126	515,000
2022-01-11	7.210	7.410	7.210	7.290	7.058	176,000
2022-01-10	7.240	7.340	7.240	7.270	7.039	128,000
2022-01-07	7.170	7.330	7.110	7.310	7.077	160,456
2022-01-06	7.210	7.240	7.180	7.220	6.990	47,000
2022-01-05	7.250	7.310	7.200	7.230	7.000	86,000
2022-01-04	7.210	7.270	7.200	7.250	7.019	71,000
2022-01-03	7.100	7.200	7.030	7.200	6.971	115,000
2021-12-31	7.100	7.140	7.000	7.140	6.913	60,000
2021-12-30	7.070	7.100	6.980	7.100	6.874	224,000
2021-12-29	7.120	7.150	7.110	7.130	6.903	46,000
2021-12-28	7.230	7.250	7.100	7.190	6.961	125,000
2021-12-24	7.060	7.300	7.060	7.230	7.000	51,000
2021-12-23	7.000	7.100	6.930	6.990	6.767	111,000
2021-12-22	6.880	6.880	6.860	6.860	6.642	19,000
2021-12-21	6.810	6.900	6.800	6.820	6.603	118,255
2021-12-20	6.800	6.810	6.710	6.770	6.554	403,000
2021-12-17	7.080	7.080	6.790	6.790	6.574	251,000
2021-12-16	7.050	7.080	6.950	7.080	6.855	294,000
2021-12-15	7.050	7.070	6.960	7.050	6.826	242,100
2021-12-14	7.200	7.200	7.020	7.040	6.816	334,000
2021-12-13	7.350	7.350	7.220	7.230	7.000	104,000
2021-12-10	7.300	7.350	7.270	7.340	7.106	52,000
2021-12-09	7.250	7.340	7.250	7.300	7.068	55,000
2021-12-08	7.360	7.360	7.280	7.280	7.048	81,000
2021-12-07	7.160	7.400	7.100	7.370	7.135	157,175
2021-12-06	7.220	7.240	7.150	7.160	6.932	122,000
2021-12-03	7.240	7.240	7.120	7.180	6.951	146,000

← NewerPage 20 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.