Road King Infrastructure Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.810	0.820	0.800	0.810	0.810	200,000
2025-05-08	0.820	0.830	0.810	0.810	0.810	257,000
2025-05-07	0.840	0.840	0.810	0.830	0.830	366,000
2025-05-06	0.810	0.840	0.810	0.840	0.840	160,000
2025-05-02	0.840	0.840	0.840	0.840	0.840	0
2025-04-30	0.810	0.840	0.810	0.840	0.840	228,000
2025-04-29	0.840	0.840	0.840	0.840	0.840	6,000
2025-04-28	0.840	0.840	0.810	0.840	0.840	101,000
2025-04-25	0.850	0.860	0.800	0.820	0.820	458,000
2025-04-24	0.850	0.850	0.810	0.820	0.820	160,000
2025-04-23	0.860	0.860	0.850	0.850	0.850	87,000
2025-04-22	0.820	0.860	0.820	0.850	0.850	30,000
2025-04-17	0.850	0.870	0.830	0.850	0.850	244,000
2025-04-16	0.810	0.840	0.810	0.810	0.810	82,000
2025-04-15	0.830	0.840	0.810	0.810	0.810	191,000
2025-04-14	0.820	0.840	0.820	0.830	0.830	14,000
2025-04-11	0.830	0.840	0.810	0.810	0.810	46,000
2025-04-10	0.840	0.840	0.760	0.830	0.830	139,000
2025-04-09	0.770	0.820	0.760	0.820	0.820	221,000
2025-04-08	0.800	0.820	0.790	0.820	0.820	162,000
2025-04-07	0.830	0.840	0.800	0.820	0.820	852,000
2025-04-03	0.890	0.900	0.880	0.900	0.900	99,000
2025-04-02	0.900	0.900	0.900	0.900	0.900	9,000
2025-04-01	0.920	0.950	0.920	0.920	0.920	26,000
2025-03-31	0.900	0.920	0.880	0.920	0.920	36,000
2025-03-28	0.940	0.950	0.870	0.950	0.950	238,000
2025-03-27	0.910	0.950	0.850	0.920	0.920	533,000
2025-03-26	0.950	0.950	0.850	0.900	0.900	775,000
2025-03-25	0.990	0.990	0.910	0.960	0.960	330,000
2025-03-24	1.100	1.100	0.960	0.990	0.990	959,000
2025-03-21	1.110	1.130	1.090	1.110	1.110	42,000
2025-03-20	1.140	1.140	1.110	1.110	1.110	608,000
2025-03-19	1.130	1.150	1.120	1.130	1.130	140,000
2025-03-18	1.130	1.190	1.120	1.170	1.170	285,000
2025-03-17	1.130	1.150	1.110	1.140	1.140	218,000
2025-03-14	1.090	1.130	1.080	1.120	1.120	86,003
2025-03-13	1.110	1.120	1.070	1.120	1.120	28,000
2025-03-12	1.120	1.130	1.070	1.130	1.130	62,000
2025-03-11	1.090	1.120	1.060	1.120	1.120	117,000
2025-03-10	1.140	1.140	1.080	1.090	1.090	236,000
2025-03-07	1.140	1.190	1.120	1.140	1.140	502,000
2025-03-06	1.150	1.210	1.100	1.200	1.200	336,000
2025-03-05	1.060	1.140	1.060	1.130	1.130	149,000
2025-03-04	1.140	1.140	1.100	1.120	1.120	332,000
2025-03-03	1.060	1.140	1.060	1.100	1.100	503,000
2025-02-28	1.130	1.150	1.080	1.080	1.080	201,000
2025-02-27	1.080	1.130	1.060	1.120	1.120	313,000
2025-02-26	1.040	1.090	1.000	1.080	1.080	860,000
2025-02-25	1.050	1.070	1.030	1.040	1.040	108,000
2025-02-24	1.060	1.070	1.020	1.060	1.060	248,000
2025-02-21	1.060	1.060	1.040	1.040	1.040	262,000
2025-02-20	1.000	1.020	1.000	1.020	1.020	41,000
2025-02-19	1.000	1.030	1.000	1.030	1.030	108,000
2025-02-18	1.020	1.020	1.010	1.010	1.010	222,000
2025-02-17	1.020	1.050	1.010	1.030	1.030	380,000
2025-02-14	1.050	1.080	1.020	1.040	1.040	282,000
2025-02-13	1.030	1.160	1.030	1.090	1.090	822,000
2025-02-12	1.030	1.100	1.000	1.080	1.080	290,000
2025-02-11	1.030	1.030	1.030	1.030	1.030	0
2025-02-10	1.000	1.020	0.980	1.020	1.020	180,000

← NewerPage 7 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.