Road King Infrastructure Limited (HKG:1098)
Hong Kong · Delayed Price · Currency is HKD 0.6700
-0.0100 (-1.47%)
Aug 28, 2025, 3:26 PM HKT
Road King Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | -1.47% | 159,000 |
| Aug 27, 2025 | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | -1.45% | 1,298,000 |
| Aug 26, 2025 | 0.68 | 0.70 | 0.68 | 0.69 | 0.69 | - | 221,000 |
| Aug 25, 2025 | 0.68 | 0.70 | 0.67 | 0.69 | 0.69 | - | 1,102,000 |
| Aug 22, 2025 | 0.69 | 0.70 | 0.68 | 0.69 | 0.69 | - | 264,000 |
| Aug 21, 2025 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | -2.82% | 91,000 |
| Aug 20, 2025 | 0.69 | 0.72 | 0.68 | 0.71 | 0.71 | 1.43% | 241,000 |
| Aug 19, 2025 | 0.70 | 0.72 | 0.69 | 0.70 | 0.70 | - | 750,000 |
| Aug 18, 2025 | 0.70 | 0.71 | 0.68 | 0.70 | 0.70 | - | 700,000 |
| Aug 15, 2025 | 0.73 | 0.73 | 0.68 | 0.70 | 0.70 | -4.11% | 1,136,000 |
| Aug 14, 2025 | 0.76 | 0.76 | 0.69 | 0.73 | 0.73 | -7.59% | 3,415,000 |
| Aug 13, 2025 | 0.86 | 0.86 | 0.77 | 0.79 | 0.79 | -9.20% | 1,572,000 |
| Aug 12, 2025 | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | -2.25% | 126,000 |
| Aug 11, 2025 | 0.91 | 0.91 | 0.89 | 0.89 | 0.89 | -3.26% | 24,000 |
| Aug 8, 2025 | 0.95 | 0.96 | 0.92 | 0.92 | 0.92 | 1.10% | 116,000 |
| Aug 7, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 31,211 |
| Aug 6, 2025 | 0.91 | 0.93 | 0.91 | 0.91 | 0.91 | 2.25% | 270,000 |
| Aug 5, 2025 | 0.88 | 0.92 | 0.88 | 0.89 | 0.89 | -3.26% | 84,000 |
| Aug 4, 2025 | 0.89 | 0.95 | 0.86 | 0.92 | 0.92 | 1.10% | 157,000 |
| Aug 1, 2025 | 0.91 | 0.91 | 0.89 | 0.91 | 0.91 | 1.11% | 174,000 |
| Jul 31, 2025 | 0.92 | 0.92 | 0.89 | 0.90 | 0.90 | - | 83,000 |
| Jul 30, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 95,000 |
| Jul 29, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 327,000 |
| Jul 28, 2025 | 0.92 | 0.93 | 0.90 | 0.90 | 0.90 | -2.17% | 101,000 |
| Jul 25, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 46,000 |
| Jul 24, 2025 | 0.89 | 0.94 | 0.89 | 0.92 | 0.92 | 3.37% | 233,000 |
| Jul 23, 2025 | 0.86 | 0.90 | 0.86 | 0.89 | 0.89 | 3.49% | 428,000 |
| Jul 22, 2025 | 0.86 | 0.89 | 0.86 | 0.86 | 0.86 | -1.15% | 120,000 |
| Jul 21, 2025 | 0.85 | 0.88 | 0.84 | 0.87 | 0.87 | - | 229,000 |
| Jul 18, 2025 | 0.88 | 0.89 | 0.86 | 0.87 | 0.87 | -2.25% | 61,000 |
| Jul 17, 2025 | 0.88 | 0.91 | 0.86 | 0.89 | 0.89 | 2.30% | 118,000 |
| Jul 16, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | 3.57% | 228,000 |
| Jul 15, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -2.33% | 198,000 |
| Jul 14, 2025 | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | -2.27% | 228,000 |
| Jul 11, 2025 | 0.90 | 0.90 | 0.87 | 0.88 | 0.88 | -3.30% | 396,000 |
| Jul 10, 2025 | 0.85 | 0.93 | 0.85 | 0.91 | 0.91 | 7.06% | 409,000 |
| Jul 9, 2025 | 0.86 | 0.86 | 0.84 | 0.85 | 0.85 | -1.16% | 59,000 |
| Jul 8, 2025 | 0.83 | 0.87 | 0.83 | 0.86 | 0.86 | 2.38% | 156,228 |
| Jul 7, 2025 | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | -2.33% | 52,000 |
| Jul 4, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Jul 3, 2025 | 0.86 | 0.88 | 0.86 | 0.86 | 0.86 | 1.18% | 204,000 |
| Jul 2, 2025 | 0.82 | 0.85 | 0.82 | 0.85 | 0.85 | 1.19% | 188,000 |
| Jun 30, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -4.55% | 74,000 |
| Jun 27, 2025 | 0.87 | 0.88 | 0.85 | 0.88 | 0.88 | 3.53% | 381,000 |
| Jun 26, 2025 | 0.84 | 0.86 | 0.84 | 0.85 | 0.85 | 1.19% | 139,000 |
| Jun 25, 2025 | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | 1.20% | 227,000 |
| Jun 24, 2025 | 0.83 | 0.83 | 0.80 | 0.83 | 0.83 | - | 227,000 |
| Jun 23, 2025 | 0.84 | 0.84 | 0.81 | 0.83 | 0.83 | -1.19% | 79,000 |
| Jun 20, 2025 | 0.81 | 0.84 | 0.80 | 0.84 | 0.84 | 1.20% | 842,000 |
| Jun 19, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -2.35% | 9,000 |