Wealthking Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.580	0.580	0.480	0.530	0.515	1,488,000
2022-05-31	0.570	0.580	0.530	0.580	0.564	164,000
2022-05-30	0.530	0.550	0.485	0.550	0.535	376,000
2022-05-27	0.590	0.590	0.530	0.530	0.515	7,700,000
2022-05-26	0.630	0.630	0.590	0.590	0.574	1,280,000
2022-05-25	0.630	0.630	0.630	0.630	0.613	0
2022-05-24	0.660	0.660	0.590	0.630	0.613	2,732,000
2022-05-23	0.650	0.650	0.570	0.630	0.613	5,032,000
2022-05-20	0.650	0.690	0.570	0.630	0.613	4,516,000
2022-05-19	0.590	0.680	0.540	0.640	0.622	10,452,000
2022-05-18	0.550	0.640	0.520	0.640	0.622	1,360,000
2022-05-17	0.520	0.560	0.510	0.550	0.535	3,200,000
2022-05-16	0.530	0.540	0.500	0.520	0.506	1,484,000
2022-05-13	0.540	0.560	0.530	0.560	0.544	196,000
2022-05-12	0.530	0.560	0.530	0.550	0.535	552,000
2022-05-11	0.530	0.550	0.530	0.550	0.535	76,000
2022-05-10	0.520	0.530	0.480	0.530	0.515	772,000
2022-05-06	0.530	0.530	0.530	0.530	0.515	36,000
2022-05-05	0.540	0.540	0.540	0.540	0.525	4,000
2022-05-04	0.530	0.530	0.530	0.530	0.515	40,000
2022-05-03	0.550	0.550	0.520	0.520	0.506	400,000
2022-04-29	0.550	0.560	0.540	0.560	0.544	88,000
2022-04-28	0.550	0.560	0.540	0.560	0.544	96,000
2022-04-27	0.570	0.570	0.570	0.570	0.554	0
2022-04-26	0.570	0.570	0.570	0.570	0.554	0
2022-04-25	0.580	0.590	0.570	0.570	0.554	124,000
2022-04-22	0.580	0.590	0.580	0.580	0.564	1,012,000
2022-04-21	0.580	0.590	0.570	0.570	0.554	564,000
2022-04-20	0.580	0.600	0.570	0.580	0.564	1,432,000
2022-04-19	0.580	0.600	0.580	0.590	0.574	664,000
2022-04-14	0.590	0.600	0.590	0.590	0.574	808,000
2022-04-13	0.580	0.590	0.580	0.590	0.574	972,000
2022-04-12	0.560	0.600	0.540	0.590	0.574	1,908,000
2022-04-11	0.590	0.590	0.540	0.590	0.574	4,160,000
2022-04-08	0.580	0.580	0.570	0.570	0.554	320,000
2022-04-07	0.600	0.620	0.580	0.620	0.603	696,000
2022-04-06	0.590	0.600	0.590	0.600	0.583	216,000
2022-04-04	0.620	0.640	0.620	0.640	0.622	456,000
2022-04-01	0.600	0.600	0.590	0.600	0.583	384,000
2022-03-31	0.590	0.600	0.590	0.600	0.583	420,000
2022-03-30	0.590	0.590	0.590	0.590	0.574	0
2022-03-29	0.600	0.600	0.580	0.590	0.574	356,000
2022-03-28	0.580	0.580	0.580	0.580	0.564	0
2022-03-25	0.580	0.580	0.580	0.580	0.564	0
2022-03-24	0.560	0.580	0.560	0.580	0.564	52,000
2022-03-23	0.570	0.590	0.570	0.590	0.574	92,000
2022-03-22	0.570	0.590	0.570	0.590	0.574	416,000
2022-03-21	0.570	0.640	0.560	0.590	0.574	472,000
2022-03-18	0.580	0.580	0.550	0.570	0.554	492,000
2022-03-17	0.600	0.600	0.570	0.580	0.564	296,000
2022-03-16	0.590	0.600	0.590	0.600	0.583	512,000
2022-03-15	0.580	0.600	0.540	0.580	0.564	200,000
2022-03-14	0.600	0.600	0.590	0.600	0.583	24,000
2022-03-11	0.620	0.620	0.620	0.620	0.603	0
2022-03-10	0.630	0.630	0.630	0.630	0.613	4,000
2022-03-09	0.620	0.640	0.620	0.630	0.613	320,000
2022-03-08	0.620	0.670	0.610	0.630	0.613	464,000
2022-03-07	0.630	0.630	0.630	0.630	0.613	0
2022-03-04	0.640	0.650	0.640	0.650	0.632	180,000
2022-03-03	0.650	0.670	0.640	0.660	0.642	524,000

← NewerPage 19 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.