Wealthking Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.470	0.470	0.455	0.470	0.457	208,000
2022-11-21	0.470	0.475	0.450	0.475	0.462	212,000
2022-11-18	0.445	0.470	0.445	0.470	0.457	220,000
2022-11-17	0.450	0.465	0.425	0.465	0.452	488,000
2022-11-16	0.450	0.475	0.445	0.465	0.452	224,000
2022-11-15	0.440	0.455	0.435	0.455	0.442	224,000
2022-11-14	0.430	0.445	0.415	0.445	0.433	288,000
2022-11-11	0.425	0.430	0.410	0.430	0.418	232,000
2022-11-10	0.420	0.430	0.405	0.430	0.418	216,000
2022-11-09	0.415	0.420	0.415	0.420	0.408	212,000
2022-11-08	0.425	0.425	0.405	0.425	0.413	336,000
2022-11-07	0.415	0.430	0.400	0.425	0.413	320,000
2022-11-04	0.400	0.415	0.395	0.415	0.404	364,000
2022-11-03	0.395	0.410	0.380	0.400	0.389	1,768,000
2022-11-02	0.415	0.415	0.395	0.415	0.404	480,000
2022-11-01	0.405	0.415	0.395	0.415	0.404	512,000
2022-10-31	0.390	0.410	0.390	0.410	0.399	220,000
2022-10-28	0.405	0.420	0.405	0.420	0.408	240,000
2022-10-27	0.385	0.410	0.385	0.410	0.399	252,000
2022-10-26	0.405	0.410	0.395	0.405	0.394	256,000
2022-10-25	0.390	0.410	0.385	0.410	0.399	276,000
2022-10-24	0.415	0.420	0.400	0.415	0.404	368,000
2022-10-21	0.435	0.445	0.415	0.425	0.413	1,208,000
2022-10-20	0.465	0.470	0.460	0.470	0.457	720,000
2022-10-19	0.475	0.480	0.465	0.475	0.462	336,000
2022-10-18	0.510	0.510	0.475	0.475	0.462	744,000
2022-10-17	0.510	0.520	0.495	0.520	0.506	528,000
2022-10-14	0.520	0.520	0.490	0.520	0.506	1,736,000
2022-10-13	0.530	0.530	0.500	0.520	0.506	860,000
2022-10-12	0.485	0.540	0.480	0.540	0.525	4,384,000
2022-10-11	0.465	0.480	0.445	0.470	0.457	704,000
2022-10-10	0.470	0.470	0.440	0.465	0.452	424,000
2022-10-07	0.455	0.455	0.430	0.450	0.438	444,000
2022-10-06	0.465	0.470	0.430	0.455	0.442	440,000
2022-10-05	0.465	0.495	0.460	0.465	0.452	840,000
2022-10-03	0.430	0.475	0.420	0.455	0.442	512,000
2022-09-30	0.430	0.435	0.415	0.425	0.413	1,376,000
2022-09-29	0.440	0.440	0.420	0.435	0.423	1,616,000
2022-09-28	0.435	0.455	0.430	0.440	0.428	1,004,000
2022-09-27	0.450	0.470	0.440	0.440	0.428	3,496,000
2022-09-26	0.430	0.450	0.425	0.450	0.438	2,988,000
2022-09-23	0.455	0.455	0.420	0.445	0.433	788,000
2022-09-22	0.435	0.450	0.395	0.445	0.433	5,272,000
2022-09-21	0.400	0.445	0.400	0.445	0.433	292,000
2022-09-20	0.400	0.420	0.385	0.420	0.408	2,876,000
2022-09-19	0.405	0.420	0.380	0.410	0.399	3,680,000
2022-09-16	0.420	0.435	0.390	0.425	0.413	2,636,000
2022-09-15	0.440	0.445	0.425	0.440	0.428	40,000
2022-09-14	0.440	0.445	0.440	0.445	0.433	8,000
2022-09-13	0.440	0.445	0.425	0.430	0.418	1,348,000
2022-09-09	0.485	0.485	0.435	0.465	0.452	3,804,000
2022-09-08	0.470	0.510	0.470	0.510	0.496	1,032,000
2022-09-07	0.455	0.500	0.450	0.500	0.486	996,000
2022-09-06	0.470	0.490	0.440	0.470	0.457	620,000
2022-09-05	0.475	0.475	0.445	0.460	0.447	200,000
2022-09-02	0.465	0.480	0.455	0.480	0.467	176,000
2022-09-01	0.495	0.495	0.495	0.495	0.481	4,000
2022-08-31	0.495	0.495	0.495	0.495	0.481	4,000
2022-08-30	0.490	0.490	0.490	0.490	0.476	4,000
2022-08-29	0.485	0.490	0.470	0.490	0.476	56,472,000

← NewerPage 17 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.