Wealthking Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	0.710	0.750	0.700	0.750	0.729	208,000
2021-12-02	0.710	0.720	0.710	0.720	0.700	40,000
2021-12-01	0.760	0.760	0.720	0.760	0.739	16,000
2021-11-30	0.740	0.760	0.730	0.750	0.729	1,392,000
2021-11-29	0.720	0.740	0.710	0.740	0.719	564,000
2021-11-26	0.700	0.740	0.690	0.740	0.719	304,000
2021-11-25	0.700	0.710	0.700	0.710	0.690	112,000
2021-11-24	0.700	0.720	0.700	0.720	0.700	1,316,000
2021-11-23	0.710	0.730	0.700	0.720	0.700	1,648,000
2021-11-22	0.690	0.730	0.690	0.730	0.710	1,932,000
2021-11-19	0.700	0.710	0.680	0.710	0.690	1,388,000
2021-11-18	0.720	0.720	0.680	0.710	0.690	2,416,000
2021-11-17	0.690	0.720	0.680	0.720	0.700	2,196,000
2021-11-16	0.690	0.790	0.650	0.700	0.681	8,244,000
2021-11-15	0.680	0.700	0.650	0.700	0.681	1,340,000
2021-11-12	0.690	0.770	0.670	0.670	0.651	2,944,000
2021-11-11	0.670	0.680	0.670	0.680	0.661	8,000
2021-11-10	0.710	0.720	0.660	0.690	0.671	636,000
2021-11-09	0.610	0.720	0.610	0.710	0.690	780,000
2021-11-08	0.640	0.650	0.610	0.640	0.622	444,000
2021-11-05	0.680	0.690	0.640	0.650	0.632	832,000
2021-11-04	0.660	0.700	0.650	0.690	0.671	752,000
2021-11-03	0.690	0.700	0.650	0.670	0.651	1,076,000
2021-11-02	0.700	0.700	0.670	0.680	0.661	220,000
2021-11-01	0.710	0.720	0.680	0.710	0.690	260,000
2021-10-29	0.730	0.740	0.710	0.730	0.710	2,460,000
2021-10-28	0.740	0.750	0.720	0.740	0.719	952,000
2021-10-27	0.700	0.750	0.630	0.730	0.710	2,020,000
2021-10-26	0.750	0.790	0.710	0.740	0.719	420,000
2021-10-25	0.660	0.760	0.660	0.750	0.729	624,000
2021-10-22	0.700	0.700	0.680	0.700	0.681	144,000
2021-10-21	0.690	0.710	0.690	0.710	0.690	80,000
2021-10-20	0.690	0.720	0.680	0.720	0.700	336,000
2021-10-19	0.720	0.730	0.680	0.710	0.690	604,000
2021-10-18	0.700	0.720	0.690	0.720	0.700	228,000

← NewerPage 21 of 21 · 1,235 trading days

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.