Road King Infrastructure Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 7.280 | 7.280 | 7.200 | 7.240 | 7.009 | 87,000 |
| 2021-12-01 | 7.290 | 7.370 | 7.100 | 7.320 | 7.087 | 126,000 |
| 2021-11-30 | 7.470 | 7.470 | 7.210 | 7.290 | 7.058 | 274,000 |
| 2021-11-29 | 7.730 | 7.730 | 7.430 | 7.470 | 7.232 | 129,000 |
| 2021-11-26 | 7.600 | 7.620 | 7.550 | 7.610 | 7.368 | 112,000 |
| 2021-11-25 | 7.640 | 7.660 | 7.590 | 7.660 | 7.416 | 33,000 |
| 2021-11-24 | 7.640 | 7.690 | 7.600 | 7.640 | 7.397 | 94,332 |
| 2021-11-23 | 7.710 | 7.710 | 7.570 | 7.640 | 7.397 | 168,000 |
| 2021-11-22 | 7.740 | 7.740 | 7.590 | 7.630 | 7.387 | 148,000 |
| 2021-11-19 | 7.750 | 7.750 | 7.550 | 7.660 | 7.416 | 293,295 |
| 2021-11-18 | 7.820 | 7.820 | 7.680 | 7.750 | 7.503 | 240,000 |
| 2021-11-17 | 8.000 | 8.000 | 7.870 | 7.870 | 7.619 | 55,000 |
| 2021-11-16 | 7.910 | 8.010 | 7.900 | 8.010 | 7.755 | 182,332 |
| 2021-11-15 | 7.900 | 7.930 | 7.860 | 7.910 | 7.658 | 81,000 |
| 2021-11-12 | 8.020 | 8.020 | 7.850 | 7.980 | 7.726 | 166,000 |
| 2021-11-11 | 7.890 | 8.020 | 7.890 | 7.950 | 7.697 | 181,000 |
| 2021-11-10 | 7.700 | 7.920 | 7.620 | 7.920 | 7.668 | 273,000 |
| 2021-11-09 | 7.800 | 8.010 | 7.610 | 7.780 | 7.532 | 215,000 |
| 2021-11-08 | 7.670 | 7.700 | 7.490 | 7.660 | 7.416 | 149,000 |
| 2021-11-05 | 7.720 | 7.790 | 7.690 | 7.700 | 7.455 | 135,165 |
| 2021-11-04 | 7.710 | 7.800 | 7.710 | 7.800 | 7.552 | 85,800 |
| 2021-11-03 | 7.780 | 7.780 | 7.700 | 7.750 | 7.503 | 46,000 |
| 2021-11-02 | 7.770 | 7.920 | 7.750 | 7.780 | 7.532 | 245,000 |
| 2021-11-01 | 7.860 | 7.860 | 7.800 | 7.800 | 7.552 | 151,000 |
| 2021-10-29 | 7.850 | 7.900 | 7.820 | 7.870 | 7.619 | 147,000 |
| 2021-10-28 | 7.950 | 7.950 | 7.800 | 7.810 | 7.561 | 299,973 |
| 2021-10-27 | 8.040 | 8.040 | 7.930 | 8.010 | 7.755 | 269,000 |
| 2021-10-26 | 8.010 | 8.120 | 8.010 | 8.050 | 7.794 | 206,000 |
| 2021-10-25 | 8.160 | 8.160 | 8.010 | 8.060 | 7.803 | 115,279 |
| 2021-10-22 | 8.100 | 8.220 | 8.060 | 8.140 | 7.881 | 383,000 |
| 2021-10-21 | 7.880 | 8.020 | 7.820 | 8.020 | 7.765 | 308,000 |
| 2021-10-20 | 7.900 | 7.900 | 7.820 | 7.880 | 7.629 | 56,000 |
| 2021-10-19 | 7.910 | 7.950 | 7.870 | 7.890 | 7.639 | 139,000 |
| 2021-10-18 | 8.000 | 8.010 | 7.880 | 7.960 | 7.707 | 211,000 |
← NewerPage 21 of 21 · 1,234 trading days
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.