Wealthking Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.470	0.470	0.470	0.470	0.457	0
2022-08-25	0.490	0.490	0.490	0.490	0.476	20,000
2022-08-24	0.465	0.480	0.455	0.480	0.467	2,768,000
2022-08-23	0.455	0.480	0.455	0.480	0.467	16,000
2022-08-22	0.450	0.485	0.450	0.485	0.472	12,000
2022-08-19	0.460	0.475	0.460	0.475	0.462	96,000
2022-08-18	0.445	0.475	0.440	0.465	0.452	228,000
2022-08-17	0.480	0.480	0.445	0.450	0.438	260,000
2022-08-16	0.480	0.480	0.480	0.480	0.467	0
2022-08-15	0.480	0.480	0.480	0.480	0.467	28,000
2022-08-12	0.445	0.470	0.440	0.470	0.457	160,000
2022-08-11	0.440	0.475	0.440	0.475	0.462	124,000
2022-08-10	0.480	0.480	0.480	0.480	0.467	4,000
2022-08-09	0.445	0.480	0.445	0.480	0.467	24,000
2022-08-08	0.490	0.490	0.490	0.490	0.476	4,000
2022-08-05	0.490	0.490	0.490	0.490	0.476	4,000
2022-08-04	0.495	0.495	0.495	0.495	0.481	4,000
2022-08-03	0.455	0.475	0.455	0.475	0.462	16,000
2022-08-02	0.430	0.460	0.425	0.460	0.447	136,000
2022-08-01	0.455	0.470	0.425	0.455	0.442	488,000
2022-07-29	0.430	0.450	0.425	0.445	0.433	100,000
2022-07-28	0.475	0.475	0.440	0.450	0.438	296,000
2022-07-27	0.485	0.485	0.485	0.485	0.472	4,000
2022-07-26	0.455	0.470	0.455	0.470	0.457	52,000
2022-07-25	0.480	0.480	0.460	0.460	0.447	372,000
2022-07-22	0.475	0.475	0.475	0.475	0.462	2,388,000
2022-07-21	0.500	0.500	0.500	0.500	0.486	0
2022-07-20	0.480	0.510	0.480	0.500	0.486	2,644,000
2022-07-19	0.500	0.500	0.500	0.500	0.486	28,000
2022-07-18	0.500	0.500	0.500	0.500	0.486	4,000
2022-07-15	0.560	0.560	0.480	0.485	0.472	2,556,000
2022-07-14	0.470	0.570	0.450	0.550	0.535	2,940,000
2022-07-13	0.425	0.485	0.420	0.480	0.467	404,000
2022-07-12	0.420	0.450	0.405	0.450	0.438	1,340,000
2022-07-11	0.435	0.465	0.415	0.430	0.418	2,020,000
2022-07-08	0.445	0.480	0.445	0.480	0.467	16,000
2022-07-07	0.410	0.445	0.400	0.445	0.433	1,552,000
2022-07-06	0.430	0.430	0.430	0.430	0.418	0
2022-07-05	0.425	0.430	0.410	0.430	0.418	96,000
2022-07-04	0.460	0.460	0.415	0.425	0.413	600,000
2022-06-30	0.460	0.460	0.435	0.440	0.428	900,000
2022-06-29	0.470	0.480	0.460	0.480	0.467	456,000
2022-06-28	0.485	0.500	0.475	0.485	0.472	1,324,000
2022-06-27	0.495	0.500	0.460	0.470	0.457	712,000
2022-06-24	0.475	0.500	0.450	0.500	0.486	308,000
2022-06-23	0.445	0.475	0.425	0.475	0.462	452,000
2022-06-22	0.475	0.475	0.450	0.455	0.442	1,332,000
2022-06-21	0.475	0.480	0.465	0.475	0.462	500,000
2022-06-20	0.500	0.500	0.475	0.480	0.467	496,000
2022-06-17	0.495	0.500	0.460	0.500	0.486	912,000
2022-06-16	0.500	0.500	0.485	0.500	0.486	5,992,000
2022-06-15	0.500	0.510	0.500	0.500	0.486	44,000
2022-06-14	0.490	0.500	0.485	0.500	0.486	168,000
2022-06-13	0.500	0.510	0.490	0.495	0.481	776,000
2022-06-10	0.520	0.530	0.510	0.510	0.496	708,000
2022-06-09	0.510	0.590	0.500	0.520	0.506	4,556,000
2022-06-08	0.530	0.540	0.510	0.530	0.515	528,000
2022-06-07	0.510	0.560	0.490	0.560	0.544	608,000
2022-06-06	0.495	0.540	0.490	0.540	0.525	660,000
2022-06-02	0.500	0.520	0.500	0.520	0.506	12,000

← NewerPage 18 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.