Road King Infrastructure Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	1.210	1.320	1.210	1.300	1.300	414,001
2024-11-06	1.260	1.260	1.210	1.210	1.210	150,000
2024-11-05	1.240	1.260	1.210	1.260	1.260	205,000
2024-11-04	1.240	1.240	1.220	1.240	1.240	5,000
2024-11-01	1.260	1.260	1.210	1.230	1.230	178,000
2024-10-31	1.250	1.260	1.210	1.210	1.210	363,000
2024-10-30	1.290	1.290	1.210	1.210	1.210	71,000
2024-10-29	1.230	1.250	1.230	1.250	1.250	26,000
2024-10-28	1.210	1.270	1.210	1.250	1.250	53,000
2024-10-25	1.280	1.280	1.210	1.230	1.230	140,000
2024-10-24	1.230	1.230	1.190	1.200	1.200	77,000
2024-10-23	1.220	1.280	1.220	1.270	1.270	102,000
2024-10-22	1.280	1.280	1.210	1.270	1.270	131,000
2024-10-21	1.250	1.280	1.250	1.250	1.250	155,000
2024-10-18	1.200	1.280	1.200	1.280	1.280	120,000
2024-10-17	1.220	1.230	1.190	1.200	1.200	957,000
2024-10-16	1.210	1.300	1.200	1.280	1.280	990,000
2024-10-15	1.240	1.290	1.200	1.210	1.210	465,000
2024-10-14	1.300	1.320	1.250	1.270	1.270	217,000
2024-10-10	1.250	1.400	1.250	1.340	1.340	589,000
2024-10-09	1.300	1.450	1.180	1.210	1.210	1,697,000
2024-10-08	1.550	1.550	1.280	1.300	1.300	1,674,000
2024-10-07	1.580	1.620	1.500	1.570	1.570	1,327,000
2024-10-04	1.560	1.680	1.500	1.580	1.580	1,652,000
2024-10-03	1.860	1.970	1.400	1.550	1.550	4,223,000
2024-10-02	1.340	1.860	1.340	1.860	1.860	8,308,000
2024-09-30	1.170	1.350	1.170	1.320	1.320	3,141,000
2024-09-27	1.080	1.130	1.060	1.120	1.120	870,000
2024-09-26	0.890	1.060	0.890	1.060	1.060	796,000
2024-09-25	0.900	0.920	0.870	0.890	0.890	555,000
2024-09-24	0.850	0.910	0.850	0.880	0.880	269,500
2024-09-23	0.870	0.870	0.830	0.850	0.850	148,000
2024-09-20	0.850	0.860	0.850	0.860	0.860	62,000
2024-09-19	0.810	0.860	0.800	0.840	0.840	1,087,988
2024-09-17	0.770	0.800	0.770	0.800	0.800	212,000
2024-09-16	0.770	0.790	0.770	0.790	0.790	35,000
2024-09-13	0.790	0.800	0.770	0.790	0.790	340,362
2024-09-12	0.780	0.800	0.770	0.780	0.780	168,000
2024-09-11	0.780	0.800	0.780	0.780	0.780	221,000
2024-09-10	0.840	0.840	0.790	0.810	0.810	250,000
2024-09-09	0.820	0.840	0.820	0.840	0.840	147,000
2024-09-05	0.870	0.870	0.820	0.850	0.850	216,000
2024-09-04	0.850	0.860	0.850	0.860	0.860	192,000
2024-09-03	0.860	0.880	0.840	0.850	0.850	508,000
2024-09-02	0.900	0.900	0.870	0.880	0.880	357,000
2024-08-30	0.920	0.930	0.850	0.910	0.910	1,595,000
2024-08-29	0.910	0.920	0.880	0.910	0.910	376,000
2024-08-28	0.950	0.950	0.920	0.920	0.920	371,000
2024-08-27	0.980	0.980	0.960	0.960	0.960	166,000
2024-08-26	0.950	0.980	0.950	0.980	0.980	169,000
2024-08-23	0.930	0.950	0.930	0.940	0.940	82,000
2024-08-22	0.930	0.930	0.920	0.920	0.920	100,000
2024-08-21	0.920	0.940	0.920	0.930	0.930	14,000
2024-08-20	0.940	0.940	0.930	0.930	0.930	6,000
2024-08-19	0.930	0.950	0.930	0.940	0.940	43,000
2024-08-16	0.950	0.950	0.920	0.930	0.930	93,000
2024-08-15	0.950	0.960	0.920	0.940	0.940	401,000
2024-08-14	0.950	0.950	0.930	0.940	0.940	78,000
2024-08-13	0.960	0.970	0.930	0.950	0.950	698,000
2024-08-12	1.010	1.020	0.950	0.950	0.950	612,000

← NewerPage 9 of 21 · 1,233 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.