Wealthking Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.385	0.390	0.365	0.385	0.374	780,000
2023-02-21	0.375	0.385	0.360	0.385	0.374	1,172,000
2023-02-20	0.365	0.410	0.345	0.375	0.365	2,120,000
2023-02-17	0.360	0.365	0.355	0.365	0.355	600,000
2023-02-16	0.375	0.375	0.375	0.375	0.365	0
2023-02-15	0.365	0.380	0.355	0.375	0.365	267,325
2023-02-14	0.355	0.370	0.340	0.365	0.355	29,224,000
2023-02-13	0.365	0.365	0.330	0.355	0.345	828,000
2023-02-10	0.365	0.380	0.355	0.370	0.360	732,000
2023-02-09	0.360	0.370	0.350	0.365	0.355	2,036,000
2023-02-08	0.380	0.380	0.350	0.355	0.345	14,440,000
2023-02-07	0.380	0.380	0.370	0.380	0.369	456,000
2023-02-06	0.390	0.390	0.375	0.380	0.369	540,000
2023-02-03	0.385	0.390	0.375	0.390	0.379	536,000
2023-02-02	0.385	0.385	0.375	0.385	0.374	564,000
2023-02-01	0.370	0.380	0.360	0.380	0.369	1,348,000
2023-01-31	0.375	0.375	0.365	0.375	0.365	656,000
2023-01-30	0.380	0.380	0.360	0.380	0.369	1,228,000
2023-01-27	0.390	0.390	0.375	0.385	0.374	932,000
2023-01-26	0.395	0.395	0.370	0.390	0.379	512,000
2023-01-20	0.410	0.410	0.395	0.395	0.384	680,000
2023-01-19	0.400	0.410	0.395	0.410	0.399	292,000
2023-01-18	0.395	0.400	0.390	0.400	0.389	24,000
2023-01-17	0.395	0.400	0.390	0.395	0.384	756,000
2023-01-16	0.400	0.400	0.390	0.400	0.389	600,000
2023-01-13	0.390	0.400	0.385	0.400	0.389	1,116,000
2023-01-12	0.390	0.400	0.385	0.400	0.389	1,028,000
2023-01-11	0.395	0.400	0.380	0.395	0.384	616,000
2023-01-10	0.390	0.395	0.380	0.390	0.379	808,000
2023-01-09	0.390	0.395	0.380	0.395	0.384	408,000
2023-01-06	0.395	0.395	0.380	0.390	0.379	1,240,000
2023-01-05	0.395	0.400	0.385	0.400	0.389	432,000
2023-01-04	0.390	0.400	0.380	0.395	0.384	648,000
2023-01-03	0.395	0.395	0.380	0.390	0.379	536,000
2022-12-30	0.390	0.405	0.370	0.405	0.394	624,000
2022-12-29	0.395	0.395	0.380	0.385	0.374	864,000
2022-12-28	0.405	0.420	0.380	0.380	0.369	1,524,000
2022-12-23	0.405	0.415	0.400	0.405	0.394	608,000
2022-12-22	0.420	0.420	0.405	0.420	0.408	456,000
2022-12-21	0.390	0.420	0.390	0.420	0.408	1,184,000
2022-12-20	0.420	0.420	0.390	0.400	0.389	468,000
2022-12-19	0.425	0.425	0.425	0.425	0.413	0
2022-12-16	0.425	0.435	0.420	0.435	0.423	72,000
2022-12-15	0.415	0.430	0.400	0.430	0.418	916,000
2022-12-14	0.435	0.435	0.435	0.435	0.423	0
2022-12-13	0.425	0.430	0.405	0.430	0.418	1,420,000
2022-12-12	0.425	0.425	0.425	0.425	0.413	0
2022-12-09	0.430	0.450	0.425	0.425	0.413	22,067,000
2022-12-08	0.440	0.440	0.430	0.440	0.428	92,000
2022-12-07	0.455	0.455	0.445	0.445	0.433	340,000
2022-12-06	0.445	0.460	0.445	0.460	0.447	232,000
2022-12-05	0.455	0.460	0.440	0.460	0.447	532,000
2022-12-02	0.450	0.455	0.435	0.455	0.442	208,000
2022-12-01	0.445	0.445	0.445	0.445	0.433	24,000
2022-11-30	0.450	0.470	0.450	0.450	0.438	1,044,000
2022-11-29	0.440	0.490	0.415	0.490	0.476	2,840,000
2022-11-28	0.485	0.495	0.485	0.495	0.481	24,000
2022-11-25	0.495	0.495	0.495	0.495	0.481	0
2022-11-24	0.470	0.495	0.445	0.495	0.481	264,000
2022-11-23	0.465	0.475	0.465	0.475	0.462	220,000

← NewerPage 16 of 21 · 1,234 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.