HK Electric Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 5.350 | 5.440 | 5.340 | 5.440 | 4.747 | 5,796,894 |
| 2024-08-06 | 5.310 | 5.350 | 5.300 | 5.350 | 4.668 | 3,427,657 |
| 2024-08-05 | 5.340 | 5.430 | 5.290 | 5.310 | 4.633 | 6,045,168 |
| 2024-08-02 | 5.380 | 5.390 | 5.340 | 5.360 | 4.677 | 4,565,560 |
| 2024-08-01 | 5.300 | 5.400 | 5.300 | 5.400 | 4.712 | 7,134,937 |
| 2024-07-31 | 5.310 | 5.310 | 5.280 | 5.290 | 4.616 | 1,709,726 |
| 2024-07-30 | 5.300 | 5.320 | 5.270 | 5.290 | 4.616 | 2,835,295 |
| 2024-07-29 | 5.300 | 5.320 | 5.270 | 5.290 | 4.616 | 2,379,291 |
| 2024-07-26 | 5.310 | 5.340 | 5.280 | 5.290 | 4.616 | 2,645,884 |
| 2024-07-25 | 5.290 | 5.340 | 5.280 | 5.300 | 4.624 | 3,430,615 |
| 2024-07-24 | 5.270 | 5.340 | 5.240 | 5.330 | 4.651 | 4,463,287 |
| 2024-07-23 | 5.270 | 5.280 | 5.240 | 5.260 | 4.589 | 2,200,597 |
| 2024-07-22 | 5.230 | 5.270 | 5.210 | 5.270 | 4.598 | 2,410,922 |
| 2024-07-19 | 5.240 | 5.240 | 5.190 | 5.230 | 4.563 | 2,276,637 |
| 2024-07-18 | 5.180 | 5.280 | 5.180 | 5.250 | 4.581 | 2,974,216 |
| 2024-07-17 | 5.130 | 5.230 | 5.120 | 5.180 | 4.520 | 4,938,062 |
| 2024-07-16 | 5.160 | 5.160 | 5.100 | 5.130 | 4.476 | 1,215,589 |
| 2024-07-15 | 5.160 | 5.160 | 5.120 | 5.160 | 4.502 | 2,738,047 |
| 2024-07-12 | 5.090 | 5.150 | 5.080 | 5.140 | 4.485 | 6,258,529 |
| 2024-07-11 | 5.040 | 5.080 | 5.030 | 5.060 | 4.415 | 3,268,011 |
| 2024-07-10 | 5.010 | 5.080 | 5.010 | 5.040 | 4.398 | 4,312,968 |
| 2024-07-09 | 5.060 | 5.080 | 5.000 | 5.010 | 4.371 | 3,961,032 |
| 2024-07-08 | 5.020 | 5.100 | 5.020 | 5.060 | 4.415 | 3,312,219 |
| 2024-07-05 | 5.060 | 5.080 | 5.010 | 5.020 | 4.380 | 3,159,313 |
| 2024-07-04 | 5.100 | 5.100 | 5.050 | 5.060 | 4.415 | 2,982,424 |
| 2024-07-03 | 4.990 | 5.100 | 4.990 | 5.100 | 4.450 | 8,447,445 |
| 2024-07-02 | 4.980 | 5.000 | 4.940 | 4.980 | 4.345 | 7,320,236 |
| 2024-06-28 | 4.910 | 4.970 | 4.900 | 4.950 | 4.319 | 5,730,070 |
| 2024-06-27 | 4.900 | 4.920 | 4.890 | 4.900 | 4.275 | 938,465 |
| 2024-06-26 | 4.920 | 4.920 | 4.880 | 4.920 | 4.293 | 1,091,390 |
| 2024-06-25 | 4.880 | 4.920 | 4.870 | 4.920 | 4.293 | 2,075,089 |
| 2024-06-24 | 4.880 | 4.900 | 4.870 | 4.880 | 4.258 | 1,685,881 |
| 2024-06-21 | 4.940 | 4.940 | 4.890 | 4.900 | 4.275 | 2,569,584 |
| 2024-06-20 | 4.910 | 4.950 | 4.910 | 4.940 | 4.310 | 2,313,109 |
| 2024-06-19 | 4.890 | 4.940 | 4.880 | 4.910 | 4.284 | 3,574,078 |
| 2024-06-18 | 4.890 | 4.920 | 4.890 | 4.900 | 4.275 | 1,574,005 |
| 2024-06-17 | 4.900 | 4.930 | 4.890 | 4.890 | 4.267 | 1,383,017 |
| 2024-06-14 | 4.900 | 4.920 | 4.870 | 4.910 | 4.284 | 1,466,096 |
| 2024-06-13 | 4.870 | 4.920 | 4.870 | 4.900 | 4.275 | 1,609,021 |
| 2024-06-12 | 4.900 | 4.900 | 4.850 | 4.870 | 4.249 | 2,320,365 |
| 2024-06-11 | 4.910 | 4.910 | 4.870 | 4.900 | 4.275 | 2,118,609 |
| 2024-06-07 | 4.880 | 4.950 | 4.880 | 4.910 | 4.284 | 6,701,217 |
| 2024-06-06 | 4.870 | 4.890 | 4.860 | 4.880 | 4.258 | 1,849,315 |
| 2024-06-05 | 4.860 | 4.880 | 4.850 | 4.870 | 4.249 | 1,444,004 |
| 2024-06-04 | 4.810 | 4.860 | 4.810 | 4.850 | 4.232 | 1,576,475 |
| 2024-06-03 | 4.800 | 4.860 | 4.800 | 4.820 | 4.206 | 1,433,731 |
| 2024-05-31 | 4.790 | 4.860 | 4.790 | 4.790 | 4.179 | 3,971,578 |
| 2024-05-30 | 4.820 | 4.830 | 4.770 | 4.800 | 4.188 | 4,460,500 |
| 2024-05-29 | 4.840 | 4.850 | 4.790 | 4.820 | 4.206 | 2,083,052 |
| 2024-05-28 | 4.830 | 4.870 | 4.830 | 4.840 | 4.223 | 2,214,613 |
| 2024-05-27 | 4.840 | 4.860 | 4.800 | 4.840 | 4.223 | 3,027,902 |
| 2024-05-24 | 4.870 | 4.870 | 4.830 | 4.840 | 4.223 | 2,100,983 |
| 2024-05-23 | 4.920 | 4.920 | 4.680 | 4.890 | 4.267 | 2,777,424 |
| 2024-05-22 | 4.880 | 4.940 | 4.880 | 4.920 | 4.293 | 2,141,176 |
| 2024-05-21 | 4.950 | 4.950 | 4.880 | 4.880 | 4.258 | 4,066,234 |
| 2024-05-20 | 4.860 | 4.950 | 4.860 | 4.950 | 4.319 | 6,422,967 |
| 2024-05-17 | 4.890 | 4.890 | 4.830 | 4.860 | 4.240 | 4,144,039 |
| 2024-05-16 | 4.860 | 4.890 | 4.850 | 4.880 | 4.258 | 6,163,756 |
| 2024-05-14 | 4.840 | 4.880 | 4.830 | 4.850 | 4.232 | 5,987,975 |
| 2024-05-13 | 4.780 | 4.840 | 4.780 | 4.840 | 4.223 | 5,159,453 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-25 | 0.1594 HKD |
| 2026-04-08 | 0.1609 HKD |
| 2025-08-26 | 0.1594 HKD |
| 2025-04-09 | 0.1609 HKD |
| 2024-08-27 | 0.1594 HKD |
| 2024-04-05 | 0.1609 HKD |
| 2023-08-15 | 0.1594 HKD |
| 2023-03-28 | 0.1609 HKD |
| 2022-08-16 | 0.1594 HKD |
| 2022-03-29 | 0.1609 HKD |
| 2021-08-17 | 0.1594 HKD |
| 2021-03-30 | 0.1609 HKD |
| 2020-08-18 | 0.1594 HKD |
| 2020-03-31 | 0.1609 HKD |
| 2019-08-13 | 0.1594 HKD |
| 2019-04-02 | 0.2012 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.