Road King Infrastructure Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 1.000 | 1.020 | 0.990 | 1.010 | 1.010 | 88,000 |
| 2025-02-06 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 25,000 |
| 2025-02-05 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 59,000 |
| 2025-02-04 | 1.000 | 1.050 | 1.000 | 1.040 | 1.040 | 139,000 |
| 2025-02-03 | 1.040 | 1.040 | 0.950 | 1.010 | 1.010 | 372,000 |
| 2025-01-28 | 1.060 | 1.070 | 1.050 | 1.070 | 1.070 | 112,000 |
| 2025-01-27 | 1.050 | 1.110 | 1.050 | 1.110 | 1.110 | 68,000 |
| 2025-01-24 | 1.060 | 1.080 | 1.050 | 1.070 | 1.070 | 60,200 |
| 2025-01-23 | 1.060 | 1.070 | 1.060 | 1.070 | 1.070 | 121,000 |
| 2025-01-22 | 1.060 | 1.090 | 1.060 | 1.060 | 1.060 | 79,000 |
| 2025-01-21 | 1.100 | 1.100 | 1.060 | 1.100 | 1.100 | 76,158 |
| 2025-01-20 | 1.100 | 1.100 | 1.070 | 1.100 | 1.100 | 204,000 |
| 2025-01-17 | 1.060 | 1.100 | 1.060 | 1.100 | 1.100 | 85,000 |
| 2025-01-16 | 1.090 | 1.120 | 1.080 | 1.080 | 1.080 | 124,000 |
| 2025-01-15 | 1.060 | 1.100 | 1.060 | 1.100 | 1.100 | 13,000 |
| 2025-01-14 | 1.050 | 1.060 | 1.020 | 1.060 | 1.060 | 36,000 |
| 2025-01-13 | 1.070 | 1.100 | 1.060 | 1.060 | 1.060 | 29,000 |
| 2025-01-10 | 1.090 | 1.100 | 1.070 | 1.100 | 1.100 | 189,000 |
| 2025-01-09 | 1.100 | 1.100 | 1.060 | 1.100 | 1.100 | 75,000 |
| 2025-01-08 | 1.100 | 1.120 | 1.100 | 1.120 | 1.120 | 122,000 |
| 2025-01-07 | 1.120 | 1.140 | 1.100 | 1.120 | 1.120 | 141,000 |
| 2025-01-06 | 1.120 | 1.150 | 1.100 | 1.150 | 1.150 | 211,000 |
| 2025-01-03 | 1.140 | 1.150 | 1.140 | 1.150 | 1.150 | 43,000 |
| 2025-01-02 | 1.130 | 1.150 | 1.120 | 1.150 | 1.150 | 106,000 |
| 2024-12-31 | 1.140 | 1.150 | 1.120 | 1.140 | 1.140 | 100,000 |
| 2024-12-30 | 1.150 | 1.150 | 1.140 | 1.140 | 1.140 | 6,000 |
| 2024-12-27 | 1.120 | 1.150 | 1.110 | 1.150 | 1.150 | 62,000 |
| 2024-12-24 | 1.130 | 1.150 | 1.110 | 1.150 | 1.150 | 50,000 |
| 2024-12-23 | 1.130 | 1.150 | 1.120 | 1.150 | 1.150 | 79,000 |
| 2024-12-20 | 1.120 | 1.150 | 1.120 | 1.150 | 1.150 | 39,000 |
| 2024-12-19 | 1.140 | 1.140 | 1.120 | 1.130 | 1.130 | 98,000 |
| 2024-12-18 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 55,000 |
| 2024-12-17 | 1.190 | 1.190 | 1.110 | 1.190 | 1.190 | 121,000 |
| 2024-12-16 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 2,000 |
| 2024-12-13 | 1.180 | 1.200 | 1.180 | 1.190 | 1.190 | 87,000 |
| 2024-12-12 | 1.230 | 1.230 | 1.200 | 1.200 | 1.200 | 42,000 |
| 2024-12-11 | 1.230 | 1.230 | 1.210 | 1.210 | 1.210 | 46,000 |
| 2024-12-10 | 1.240 | 1.250 | 1.210 | 1.210 | 1.210 | 335,000 |
| 2024-12-09 | 1.200 | 1.250 | 1.200 | 1.230 | 1.230 | 11,000 |
| 2024-12-06 | 1.190 | 1.260 | 1.190 | 1.250 | 1.250 | 26,000 |
| 2024-12-05 | 1.200 | 1.200 | 1.190 | 1.190 | 1.190 | 7,000 |
| 2024-12-04 | 1.180 | 1.200 | 1.170 | 1.200 | 1.200 | 101,000 |
| 2024-12-03 | 1.180 | 1.200 | 1.180 | 1.200 | 1.200 | 9,000 |
| 2024-12-02 | 1.170 | 1.250 | 1.160 | 1.200 | 1.200 | 174,000 |
| 2024-11-29 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 20,000 |
| 2024-11-28 | 1.190 | 1.200 | 1.170 | 1.200 | 1.200 | 46,000 |
| 2024-11-27 | 1.170 | 1.230 | 1.170 | 1.220 | 1.220 | 102,000 |
| 2024-11-26 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 25,000 |
| 2024-11-25 | 1.180 | 1.200 | 1.170 | 1.170 | 1.170 | 299,000 |
| 2024-11-22 | 1.220 | 1.220 | 1.160 | 1.200 | 1.200 | 283,000 |
| 2024-11-21 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2024-11-20 | 1.200 | 1.240 | 1.200 | 1.240 | 1.240 | 112,000 |
| 2024-11-19 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-11-18 | 1.190 | 1.220 | 1.190 | 1.220 | 1.220 | 155,000 |
| 2024-11-15 | 1.170 | 1.200 | 1.170 | 1.180 | 1.180 | 94,000 |
| 2024-11-14 | 1.180 | 1.200 | 1.170 | 1.170 | 1.170 | 187,000 |
| 2024-11-13 | 1.190 | 1.200 | 1.170 | 1.200 | 1.200 | 14,000 |
| 2024-11-12 | 1.220 | 1.260 | 1.180 | 1.200 | 1.200 | 58,000 |
| 2024-11-11 | 1.220 | 1.220 | 1.180 | 1.220 | 1.220 | 49,000 |
| 2024-11-08 | 1.310 | 1.310 | 1.240 | 1.240 | 1.240 | 272,000 |
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.