Road King Infrastructure Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.890	0.950	0.860	0.920	0.920	157,000
2025-08-01	0.910	0.910	0.890	0.910	0.910	107,000
2025-07-31	0.920	0.920	0.890	0.900	0.900	83,000
2025-07-30	0.900	0.900	0.900	0.900	0.900	95,000
2025-07-29	0.900	0.900	0.890	0.900	0.900	307,000
2025-07-28	0.920	0.930	0.900	0.900	0.900	101,000
2025-07-25	0.920	0.920	0.920	0.920	0.920	45,000
2025-07-24	0.890	0.940	0.890	0.920	0.920	217,000
2025-07-23	0.860	0.900	0.860	0.890	0.890	428,000
2025-07-22	0.860	0.890	0.860	0.860	0.860	120,000
2025-07-21	0.850	0.880	0.840	0.870	0.870	214,000
2025-07-18	0.880	0.890	0.860	0.870	0.870	61,000
2025-07-17	0.880	0.910	0.860	0.890	0.890	118,000
2025-07-16	0.860	0.870	0.860	0.870	0.870	222,000
2025-07-15	0.840	0.840	0.840	0.840	0.840	198,000
2025-07-14	0.880	0.880	0.860	0.860	0.860	228,000
2025-07-11	0.900	0.900	0.870	0.880	0.880	377,000
2025-07-10	0.850	0.930	0.850	0.910	0.910	409,000
2025-07-09	0.860	0.860	0.840	0.850	0.850	58,000
2025-07-08	0.830	0.870	0.830	0.860	0.860	147,228
2025-07-07	0.840	0.840	0.840	0.840	0.840	51,000
2025-07-04	0.860	0.860	0.860	0.860	0.860	0
2025-07-03	0.860	0.880	0.860	0.860	0.860	203,000
2025-07-02	0.820	0.850	0.820	0.850	0.850	188,000
2025-06-30	0.850	0.850	0.840	0.840	0.840	67,000
2025-06-27	0.870	0.880	0.850	0.880	0.880	337,000
2025-06-26	0.840	0.860	0.840	0.850	0.850	139,000
2025-06-25	0.820	0.840	0.820	0.840	0.840	227,000
2025-06-24	0.830	0.830	0.800	0.830	0.830	227,000
2025-06-23	0.840	0.840	0.810	0.830	0.830	79,000
2025-06-20	0.810	0.840	0.800	0.840	0.840	835,000
2025-06-19	0.830	0.830	0.830	0.830	0.830	8,000
2025-06-18	0.840	0.870	0.830	0.850	0.850	40,000
2025-06-17	0.850	0.850	0.850	0.850	0.850	3,000
2025-06-16	0.820	0.890	0.820	0.890	0.890	57,000
2025-06-13	0.850	0.860	0.850	0.860	0.860	89,000
2025-06-12	0.840	0.850	0.830	0.850	0.850	56,000
2025-06-11	0.850	0.850	0.850	0.850	0.850	41,000
2025-06-10	0.840	0.840	0.830	0.830	0.830	15,000
2025-06-09	0.820	0.850	0.820	0.840	0.840	158,000
2025-06-06	0.840	0.840	0.820	0.820	0.820	27,000
2025-06-05	0.810	0.830	0.800	0.820	0.820	184,000
2025-06-04	0.810	0.840	0.790	0.840	0.840	586,000
2025-06-03	0.800	0.830	0.800	0.830	0.830	72,000
2025-06-02	0.810	0.810	0.800	0.800	0.800	6,000
2025-05-30	0.800	0.830	0.800	0.830	0.830	270,000
2025-05-29	0.800	0.820	0.790	0.820	0.820	178,000
2025-05-28	0.810	0.810	0.810	0.810	0.810	6,000
2025-05-27	0.810	0.830	0.810	0.830	0.830	56,000
2025-05-26	0.810	0.810	0.810	0.810	0.810	27,000
2025-05-23	0.800	0.820	0.800	0.820	0.820	331,000
2025-05-22	0.800	0.830	0.800	0.810	0.810	64,000
2025-05-21	0.800	0.830	0.800	0.820	0.820	188,000
2025-05-20	0.800	0.820	0.800	0.820	0.820	47,000
2025-05-19	0.800	0.820	0.800	0.800	0.800	160,000
2025-05-16	0.820	0.820	0.800	0.820	0.820	335,000
2025-05-15	0.810	0.820	0.810	0.820	0.820	163,000
2025-05-14	0.810	0.820	0.800	0.820	0.820	82,000
2025-05-13	0.820	0.830	0.800	0.830	0.830	50,000
2025-05-12	0.810	0.820	0.800	0.820	0.820	158,000

← NewerPage 6 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.