Road King Infrastructure Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.710	0.730	0.710	0.730	0.730	94,000
2025-10-28	0.690	0.710	0.690	0.710	0.710	42,000
2025-10-27	0.720	0.720	0.700	0.700	0.700	59,000
2025-10-24	0.700	0.700	0.700	0.700	0.700	29,000
2025-10-23	0.680	0.700	0.680	0.700	0.700	165,000
2025-10-22	0.700	0.700	0.700	0.700	0.700	17,000
2025-10-21	0.690	0.690	0.690	0.690	0.690	21,000
2025-10-20	0.680	0.680	0.680	0.680	0.680	88,000
2025-10-17	0.690	0.690	0.670	0.670	0.670	88,000
2025-10-16	0.700	0.700	0.700	0.700	0.700	132,000
2025-10-15	0.720	0.720	0.720	0.720	0.720	15,000
2025-10-14	0.700	0.720	0.700	0.720	0.720	15,000
2025-10-13	0.700	0.700	0.690	0.700	0.700	310,000
2025-10-10	0.710	0.730	0.710	0.710	0.710	123,000
2025-10-09	0.720	0.730	0.710	0.710	0.710	88,261
2025-10-08	0.720	0.720	0.710	0.720	0.720	26,000
2025-10-06	0.720	0.720	0.720	0.720	0.720	14,000
2025-10-03	0.720	0.720	0.710	0.720	0.720	142,000
2025-10-02	0.740	0.740	0.720	0.730	0.730	155,000
2025-09-30	0.750	0.750	0.740	0.740	0.740	66,000
2025-09-29	0.710	0.780	0.710	0.760	0.760	471,000
2025-09-26	0.730	0.730	0.720	0.720	0.720	20,000
2025-09-25	0.710	0.740	0.710	0.730	0.730	263,000
2025-09-24	0.710	0.710	0.710	0.710	0.710	12,000
2025-09-23	0.710	0.720	0.710	0.710	0.710	175,000
2025-09-22	0.720	0.720	0.710	0.710	0.710	21,000
2025-09-19	0.710	0.710	0.710	0.710	0.710	51,000
2025-09-18	0.720	0.730	0.710	0.710	0.710	211,000
2025-09-17	0.710	0.730	0.710	0.720	0.720	95,000
2025-09-16	0.720	0.720	0.710	0.710	0.710	55,000
2025-09-15	0.730	0.730	0.710	0.730	0.730	121,000
2025-09-12	0.710	0.730	0.710	0.720	0.720	338,000
2025-09-11	0.710	0.710	0.700	0.710	0.710	176,000
2025-09-10	0.700	0.730	0.700	0.710	0.710	190,000
2025-09-09	0.680	0.730	0.680	0.720	0.720	360,000
2025-09-08	0.700	0.700	0.680	0.680	0.680	54,000
2025-09-05	0.700	0.700	0.650	0.690	0.690	372,950
2025-09-04	0.700	0.700	0.680	0.690	0.690	60,000
2025-09-03	0.680	0.690	0.670	0.680	0.680	156,000
2025-09-02	0.720	0.720	0.690	0.700	0.700	43,000
2025-09-01	0.680	0.700	0.680	0.690	0.690	69,000
2025-08-29	0.660	0.680	0.660	0.670	0.670	216,000
2025-08-28	0.660	0.670	0.660	0.670	0.670	158,000
2025-08-27	0.690	0.690	0.670	0.680	0.680	1,297,000
2025-08-26	0.680	0.700	0.680	0.690	0.690	221,000
2025-08-25	0.680	0.700	0.670	0.690	0.690	1,102,000
2025-08-22	0.690	0.700	0.680	0.690	0.690	262,000
2025-08-21	0.700	0.700	0.680	0.690	0.690	90,000
2025-08-20	0.690	0.720	0.680	0.710	0.710	241,000
2025-08-19	0.700	0.720	0.690	0.700	0.700	749,000
2025-08-18	0.700	0.710	0.680	0.700	0.700	683,000
2025-08-15	0.730	0.730	0.680	0.700	0.700	1,119,000
2025-08-14	0.760	0.760	0.690	0.730	0.730	3,415,000
2025-08-13	0.860	0.860	0.770	0.790	0.790	1,557,000
2025-08-12	0.880	0.880	0.860	0.870	0.870	126,000
2025-08-11	0.910	0.910	0.890	0.890	0.890	24,000
2025-08-08	0.950	0.960	0.920	0.920	0.920	116,000
2025-08-07	0.910	0.910	0.910	0.910	0.910	31,211
2025-08-06	0.910	0.930	0.910	0.910	0.910	260,000
2025-08-05	0.880	0.920	0.880	0.890	0.890	73,000

← NewerPage 5 of 21 · 1,229 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.