Road King Infrastructure Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.470	0.500	0.470	0.500	0.500	82,000
2026-07-24	0.475	0.475	0.475	0.475	0.475	0
2026-07-23	0.480	0.485	0.465	0.475	0.475	60,000
2026-07-22	0.485	0.485	0.485	0.485	0.485	0
2026-07-21	0.485	0.485	0.485	0.485	0.485	0
2026-07-20	0.490	0.490	0.465	0.485	0.485	81,000
2026-07-17	0.490	0.500	0.480	0.490	0.490	107,000
2026-07-16	0.500	0.510	0.495	0.510	0.510	9,000
2026-07-15	0.490	0.500	0.490	0.500	0.500	4,000
2026-07-14	0.510	0.510	0.510	0.510	0.510	0
2026-07-13	0.500	0.510	0.500	0.510	0.510	25,000
2026-07-10	0.500	0.510	0.500	0.510	0.510	21,000
2026-07-09	0.510	0.510	0.510	0.510	0.510	1,000
2026-07-08	0.490	0.500	0.490	0.500	0.500	28,000
2026-07-07	0.500	0.500	0.490	0.500	0.500	49,000
2026-07-06	0.490	0.510	0.490	0.510	0.510	52,000
2026-07-03	0.500	0.520	0.500	0.520	0.520	161,000
2026-07-02	0.540	0.540	0.500	0.510	0.510	1,953,000
2026-06-30	0.550	0.570	0.550	0.570	0.570	32,000
2026-06-29	0.550	0.570	0.540	0.570	0.570	178,000
2026-06-26	0.550	0.550	0.520	0.540	0.540	240,000
2026-06-25	0.550	0.560	0.550	0.550	0.550	83,000
2026-06-24	0.550	0.560	0.550	0.560	0.560	62,000
2026-06-23	0.550	0.560	0.550	0.560	0.560	62,000
2026-06-22	0.550	0.550	0.550	0.550	0.550	74,000
2026-06-18	0.570	0.570	0.550	0.560	0.560	98,000
2026-06-17	0.570	0.590	0.570	0.580	0.580	22,000
2026-06-16	0.580	0.590	0.580	0.590	0.590	39,000
2026-06-15	0.590	0.600	0.580	0.600	0.600	1,024,000
2026-06-12	0.590	0.590	0.590	0.590	0.590	165,000
2026-06-11	0.600	0.610	0.600	0.600	0.600	52,000
2026-06-10	0.600	0.610	0.600	0.600	0.600	52,000
2026-06-09	0.600	0.610	0.600	0.610	0.610	74,000
2026-06-08	0.600	0.610	0.600	0.600	0.600	186,000
2026-06-05	0.600	0.610	0.600	0.600	0.600	13,000
2026-06-04	0.600	0.600	0.600	0.600	0.600	29,000
2026-06-03	0.600	0.600	0.600	0.600	0.600	102,000
2026-06-02	0.600	0.600	0.600	0.600	0.600	58,000
2026-06-01	0.610	0.610	0.600	0.600	0.600	64,000
2026-05-29	0.620	0.620	0.610	0.610	0.610	127,000
2026-05-28	0.600	0.600	0.600	0.600	0.600	27,000
2026-05-27	0.600	0.600	0.600	0.600	0.600	192,000
2026-05-26	0.610	0.620	0.600	0.620	0.620	45,000
2026-05-22	0.620	0.620	0.600	0.610	0.610	171,000
2026-05-21	0.630	0.630	0.630	0.630	0.630	0
2026-05-20	0.630	0.630	0.620	0.630	0.630	91,000
2026-05-19	0.620	0.630	0.620	0.630	0.630	59,000
2026-05-18	0.630	0.630	0.620	0.630	0.630	103,000
2026-05-15	0.650	0.650	0.650	0.650	0.650	0
2026-05-14	0.660	0.670	0.620	0.650	0.650	539,000
2026-05-13	0.640	0.660	0.640	0.660	0.660	30,000
2026-05-12	0.650	0.660	0.640	0.660	0.660	132,000
2026-05-11	0.680	0.680	0.640	0.670	0.670	73,000
2026-05-08	0.660	0.660	0.660	0.660	0.660	0
2026-05-07	0.650	0.660	0.650	0.660	0.660	212,000
2026-05-06	0.630	0.640	0.630	0.640	0.640	6,000
2026-05-05	0.630	0.650	0.630	0.650	0.650	51,000
2026-05-04	0.640	0.640	0.640	0.640	0.640	23,000
2026-04-30	0.630	0.630	0.630	0.630	0.630	13,000
2026-04-29	0.630	0.640	0.630	0.640	0.640	273,000

← NewerPage 2 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-24	0.2000 HKD
2021-09-01	0.1500 HKD
2021-05-28	0.5500 HKD
2020-09-01	0.2000 HKD
2020-05-26	0.8800 HKD
2019-09-02	0.3000 HKD
2019-05-23	0.8800 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.