Wealthking Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.650	0.670	0.640	0.670	0.651	5,600,000
2022-03-01	0.680	0.680	0.680	0.680	0.661	4,000
2022-02-28	0.680	0.680	0.670	0.680	0.661	328,000
2022-02-25	0.680	0.700	0.680	0.700	0.681	332,000
2022-02-24	0.700	0.700	0.700	0.700	0.681	0
2022-02-23	0.710	0.710	0.710	0.710	0.690	284,000
2022-02-22	0.720	0.720	0.720	0.720	0.700	0
2022-02-21	0.710	0.720	0.700	0.720	0.700	696,000
2022-02-18	0.690	0.710	0.690	0.710	0.690	1,040,000
2022-02-17	0.700	0.700	0.700	0.700	0.681	284,000
2022-02-16	0.710	0.710	0.710	0.710	0.690	4,000
2022-02-15	0.700	0.710	0.700	0.710	0.690	304,000
2022-02-14	0.690	0.710	0.690	0.710	0.690	272,000
2022-02-11	0.710	0.710	0.710	0.710	0.690	0
2022-02-10	0.710	0.710	0.710	0.710	0.690	0
2022-02-09	0.700	0.710	0.700	0.710	0.690	292,000
2022-02-08	0.700	0.700	0.690	0.700	0.681	6,816,000
2022-02-07	0.690	0.710	0.690	0.710	0.690	68,000
2022-02-04	0.700	0.720	0.700	0.710	0.690	52,000
2022-01-31	0.700	0.710	0.700	0.700	0.681	1,148,000
2022-01-28	0.680	0.690	0.660	0.690	0.671	236,000
2022-01-27	0.690	0.710	0.690	0.700	0.681	1,980,000
2022-01-26	0.690	0.720	0.670	0.720	0.700	244,000
2022-01-25	0.700	0.720	0.700	0.720	0.700	8,000
2022-01-24	0.690	0.720	0.690	0.720	0.700	24,000
2022-01-21	0.710	0.720	0.690	0.710	0.690	6,012,000
2022-01-20	0.710	0.710	0.700	0.710	0.690	176,000
2022-01-19	0.770	0.780	0.710	0.710	0.690	292,000
2022-01-18	0.760	0.780	0.740	0.740	0.719	158,000
2022-01-17	0.780	0.800	0.760	0.770	0.749	1,588,000
2022-01-14	0.780	0.820	0.780	0.800	0.778	1,208,000
2022-01-13	0.700	0.840	0.700	0.800	0.778	5,160,000
2022-01-12	0.700	0.710	0.690	0.710	0.690	604,000
2022-01-11	0.700	0.740	0.690	0.700	0.681	1,900,000
2022-01-10	0.750	0.750	0.690	0.720	0.700	412,000
2022-01-07	0.750	0.760	0.710	0.730	0.710	860,000
2022-01-06	0.710	0.730	0.670	0.730	0.710	404,000
2022-01-05	0.780	0.780	0.720	0.730	0.710	1,172,000
2022-01-04	0.830	0.850	0.770	0.800	0.778	432,000
2022-01-03	0.760	0.840	0.760	0.810	0.788	788,000
2021-12-31	0.740	0.800	0.720	0.800	0.778	1,640,000
2021-12-30	0.780	0.790	0.720	0.760	0.739	572,000
2021-12-29	0.750	0.780	0.730	0.780	0.758	328,000
2021-12-28	0.790	0.800	0.730	0.790	0.768	160,000
2021-12-24	0.700	0.750	0.700	0.750	0.729	536,000
2021-12-23	0.710	0.710	0.710	0.710	0.690	500,000
2021-12-22	0.720	0.720	0.680	0.710	0.690	96,000
2021-12-21	0.720	0.720	0.720	0.720	0.700	0
2021-12-20	0.710	0.720	0.690	0.720	0.700	40,000
2021-12-17	0.700	0.730	0.690	0.700	0.681	744,000
2021-12-16	0.700	0.720	0.690	0.720	0.700	456,000
2021-12-15	0.700	0.720	0.680	0.700	0.681	392,000
2021-12-14	0.710	0.710	0.690	0.690	0.671	156,000
2021-12-13	0.730	0.740	0.720	0.740	0.719	84,000
2021-12-10	0.690	0.740	0.630	0.740	0.719	5,396,000
2021-12-09	0.710	0.720	0.690	0.720	0.700	1,080,000
2021-12-08	0.730	0.730	0.710	0.720	0.700	2,108,000
2021-12-07	0.720	0.730	0.710	0.730	0.710	1,476,000
2021-12-06	0.760	0.760	0.680	0.710	0.690	652,000
2021-12-03	0.710	0.750	0.700	0.750	0.729	208,000

← NewerPage 20 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.