Wealthking Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.490	0.495	0.475	0.495	0.481	372,000
2023-05-22	0.470	0.490	0.465	0.490	0.476	420,000
2023-05-19	0.480	0.530	0.445	0.495	0.481	4,020,000
2023-05-18	0.450	0.480	0.425	0.480	0.467	308,000
2023-05-17	0.440	0.460	0.440	0.460	0.447	60,000
2023-05-16	0.440	0.450	0.425	0.445	0.433	324,000
2023-05-15	0.440	0.450	0.400	0.440	0.428	556,000
2023-05-12	0.390	0.435	0.385	0.435	0.423	760,000
2023-05-11	0.380	0.390	0.360	0.390	0.379	96,000
2023-05-10	0.370	0.405	0.340	0.380	0.369	480,000
2023-05-09	0.380	0.380	0.380	0.380	0.369	0
2023-05-08	0.335	0.380	0.330	0.380	0.369	928,000
2023-05-05	0.355	0.360	0.335	0.360	0.350	164,000
2023-05-04	0.325	0.355	0.305	0.355	0.345	1,304,000
2023-05-03	0.320	0.375	0.320	0.350	0.340	424,000
2023-05-02	0.300	0.330	0.300	0.330	0.321	13,300,000
2023-04-28	0.290	0.300	0.290	0.300	0.292	16,888,000
2023-04-27	0.300	0.300	0.280	0.285	0.277	408,000
2023-04-26	0.310	0.310	0.290	0.300	0.292	776,000
2023-04-25	0.330	0.335	0.315	0.320	0.311	704,000
2023-04-24	0.340	0.345	0.330	0.340	0.331	1,656,000
2023-04-21	0.350	0.365	0.330	0.360	0.350	2,164,000
2023-04-20	0.385	0.385	0.310	0.375	0.365	10,772,000
2023-04-19	0.370	0.690	0.345	0.385	0.374	24,528,000
2023-04-18	0.310	0.380	0.285	0.365	0.355	3,808,000
2023-04-17	0.275	0.300	0.255	0.295	0.287	11,304,000
2023-04-14	0.275	0.290	0.270	0.275	0.267	212,000
2023-04-13	0.305	0.310	0.280	0.295	0.287	2,332,000
2023-04-12	0.325	0.330	0.315	0.315	0.306	14,692,000
2023-04-11	0.325	0.330	0.320	0.330	0.321	1,564,000
2023-04-06	0.330	0.335	0.315	0.335	0.326	724,000
2023-04-04	0.325	0.335	0.315	0.335	0.326	1,608,000
2023-04-03	0.340	0.345	0.315	0.345	0.335	796,000
2023-03-31	0.345	0.345	0.330	0.345	0.335	672,000
2023-03-30	0.350	0.350	0.350	0.350	0.340	0
2023-03-29	0.355	0.355	0.355	0.355	0.345	0
2023-03-28	0.370	0.380	0.350	0.355	0.345	1,800,000
2023-03-27	0.370	0.370	0.370	0.370	0.360	0
2023-03-24	0.370	0.370	0.350	0.370	0.360	300,000
2023-03-23	0.370	0.370	0.370	0.370	0.360	212,000
2023-03-22	0.375	0.375	0.375	0.375	0.365	0
2023-03-21	0.360	0.380	0.355	0.375	0.365	156,000
2023-03-20	0.370	0.385	0.355	0.375	0.365	1,576,000
2023-03-17	0.365	0.370	0.365	0.370	0.360	168,000
2023-03-16	0.365	0.365	0.345	0.365	0.355	256,000
2023-03-15	0.365	0.365	0.365	0.365	0.355	12,000
2023-03-14	0.365	0.365	0.365	0.365	0.355	0
2023-03-13	0.350	0.370	0.350	0.370	0.360	404,000
2023-03-10	0.345	0.360	0.345	0.360	0.350	480,000
2023-03-09	0.360	0.360	0.340	0.355	0.345	308,000
2023-03-08	0.360	0.360	0.360	0.360	0.350	0
2023-03-07	0.360	0.370	0.345	0.360	0.350	568,000
2023-03-06	0.355	0.360	0.350	0.360	0.350	416,000
2023-03-03	0.345	0.360	0.340	0.355	0.345	15,064,000
2023-03-02	0.345	0.355	0.330	0.345	0.335	23,600,000
2023-03-01	0.350	0.350	0.330	0.335	0.326	3,800,000
2023-02-28	0.345	0.350	0.345	0.345	0.335	676,000
2023-02-27	0.365	0.370	0.340	0.360	0.350	1,452,000
2023-02-24	0.370	0.375	0.330	0.370	0.360	2,272,000
2023-02-23	0.370	0.375	0.365	0.375	0.365	564,000

← NewerPage 15 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-08-29	0.0473 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.