HK Electric Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 4.730 | 4.780 | 4.720 | 4.780 | 4.171 | 6,366,890 |
| 2024-05-09 | 4.720 | 4.730 | 4.700 | 4.730 | 4.127 | 2,552,026 |
| 2024-05-08 | 4.740 | 4.740 | 4.690 | 4.720 | 4.118 | 3,314,081 |
| 2024-05-07 | 4.740 | 4.750 | 4.650 | 4.720 | 4.118 | 2,571,706 |
| 2024-05-06 | 4.720 | 4.760 | 4.710 | 4.740 | 4.136 | 2,305,489 |
| 2024-05-03 | 4.690 | 4.730 | 4.680 | 4.710 | 4.110 | 2,463,936 |
| 2024-05-02 | 4.700 | 4.720 | 4.680 | 4.680 | 4.083 | 2,605,442 |
| 2024-04-30 | 4.720 | 4.720 | 4.680 | 4.690 | 4.092 | 1,714,246 |
| 2024-04-29 | 4.730 | 4.750 | 4.680 | 4.720 | 4.118 | 4,221,247 |
| 2024-04-26 | 4.700 | 4.740 | 4.690 | 4.730 | 4.127 | 2,312,051 |
| 2024-04-25 | 4.670 | 4.700 | 4.660 | 4.700 | 4.101 | 1,675,200 |
| 2024-04-24 | 4.650 | 4.690 | 4.640 | 4.680 | 4.083 | 4,592,646 |
| 2024-04-23 | 4.620 | 4.680 | 4.620 | 4.650 | 4.057 | 2,115,722 |
| 2024-04-22 | 4.560 | 4.620 | 4.560 | 4.620 | 4.031 | 1,202,475 |
| 2024-04-19 | 4.570 | 4.570 | 4.540 | 4.560 | 3.979 | 2,975,049 |
| 2024-04-18 | 4.580 | 4.620 | 4.560 | 4.570 | 3.987 | 4,152,575 |
| 2024-04-17 | 4.550 | 4.580 | 4.530 | 4.580 | 3.996 | 1,782,790 |
| 2024-04-16 | 4.590 | 4.600 | 4.550 | 4.550 | 3.970 | 2,718,345 |
| 2024-04-15 | 4.640 | 4.640 | 4.560 | 4.610 | 4.022 | 3,545,569 |
| 2024-04-12 | 4.690 | 4.700 | 4.630 | 4.640 | 4.049 | 2,684,864 |
| 2024-04-11 | 4.660 | 4.710 | 4.630 | 4.690 | 4.092 | 4,823,871 |
| 2024-04-10 | 4.700 | 4.720 | 4.680 | 4.690 | 4.092 | 2,012,552 |
| 2024-04-09 | 4.710 | 4.710 | 4.680 | 4.690 | 4.092 | 1,385,763 |
| 2024-04-08 | 4.680 | 4.720 | 4.670 | 4.680 | 4.083 | 1,981,661 |
| 2024-04-05 | 4.790 | 4.790 | 4.670 | 4.680 | 4.083 | 5,807,281 |
| 2024-04-03 | 4.910 | 4.940 | 4.910 | 4.930 | 4.154 | 4,659,800 |
| 2024-04-02 | 4.890 | 4.930 | 4.890 | 4.920 | 4.145 | 3,213,726 |
| 2024-03-28 | 4.870 | 4.910 | 4.870 | 4.890 | 4.120 | 3,725,940 |
| 2024-03-27 | 4.870 | 4.880 | 4.850 | 4.870 | 4.103 | 2,225,720 |
| 2024-03-26 | 4.860 | 4.890 | 4.850 | 4.870 | 4.103 | 1,831,105 |
| 2024-03-25 | 4.860 | 4.890 | 4.850 | 4.860 | 4.095 | 1,455,092 |
| 2024-03-22 | 4.880 | 4.880 | 4.850 | 4.870 | 4.103 | 1,828,165 |
| 2024-03-21 | 4.860 | 4.910 | 4.850 | 4.870 | 4.103 | 5,429,873 |
| 2024-03-20 | 4.820 | 4.870 | 4.820 | 4.860 | 4.095 | 3,037,893 |
| 2024-03-19 | 4.840 | 4.850 | 4.780 | 4.780 | 4.027 | 2,211,877 |
| 2024-03-18 | 4.830 | 4.870 | 4.830 | 4.840 | 4.078 | 2,145,312 |
| 2024-03-15 | 4.800 | 4.840 | 4.800 | 4.830 | 4.069 | 1,167,537 |
| 2024-03-14 | 4.810 | 4.850 | 4.800 | 4.830 | 4.069 | 1,747,058 |
| 2024-03-13 | 4.820 | 4.830 | 4.800 | 4.800 | 4.044 | 1,394,958 |
| 2024-03-12 | 4.800 | 4.830 | 4.790 | 4.800 | 4.044 | 3,752,482 |
| 2024-03-11 | 4.800 | 4.830 | 4.790 | 4.790 | 4.036 | 1,784,194 |
| 2024-03-08 | 4.800 | 4.820 | 4.800 | 4.800 | 4.044 | 1,674,212 |
| 2024-03-07 | 4.750 | 4.800 | 4.750 | 4.790 | 4.036 | 2,224,975 |
| 2024-03-06 | 4.790 | 4.820 | 4.760 | 4.770 | 4.019 | 2,711,500 |
| 2024-03-05 | 4.840 | 4.840 | 4.740 | 4.780 | 4.027 | 4,664,273 |
| 2024-03-04 | 4.810 | 4.840 | 4.800 | 4.840 | 4.078 | 1,613,661 |
| 2024-03-01 | 4.820 | 4.840 | 4.800 | 4.820 | 4.061 | 1,924,603 |
| 2024-02-29 | 4.830 | 4.870 | 4.790 | 4.800 | 4.044 | 4,397,237 |
| 2024-02-28 | 4.830 | 4.880 | 4.820 | 4.830 | 4.069 | 3,034,404 |
| 2024-02-27 | 4.820 | 4.850 | 4.810 | 4.830 | 4.069 | 2,231,517 |
| 2024-02-26 | 4.820 | 4.850 | 4.820 | 4.820 | 4.061 | 1,212,244 |
| 2024-02-23 | 4.810 | 4.840 | 4.790 | 4.820 | 4.061 | 1,480,131 |
| 2024-02-22 | 4.800 | 4.830 | 4.790 | 4.810 | 4.053 | 1,320,507 |
| 2024-02-21 | 4.810 | 4.860 | 4.800 | 4.810 | 4.053 | 3,905,183 |
| 2024-02-20 | 4.800 | 4.830 | 4.780 | 4.810 | 4.053 | 2,707,192 |
| 2024-02-19 | 4.800 | 4.820 | 4.780 | 4.800 | 4.044 | 2,474,517 |
| 2024-02-16 | 4.760 | 4.830 | 4.750 | 4.800 | 4.044 | 2,333,938 |
| 2024-02-15 | 4.740 | 4.790 | 4.730 | 4.760 | 4.010 | 3,266,674 |
| 2024-02-14 | 4.780 | 4.780 | 4.740 | 4.770 | 4.019 | 2,570,261 |
| 2024-02-09 | 4.810 | 4.820 | 4.760 | 4.790 | 4.036 | 1,303,631 |
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.