HK Electric Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	4.840	4.870	4.810	4.810	4.053	5,089,660
2024-02-07	4.870	4.880	4.840	4.870	4.103	3,095,006
2024-02-06	4.860	4.890	4.800	4.870	4.103	4,548,946
2024-02-05	4.870	4.880	4.840	4.880	4.112	1,444,891
2024-02-02	4.820	4.890	4.810	4.870	4.103	2,124,142
2024-02-01	4.850	4.850	4.810	4.820	4.061	2,057,759
2024-01-31	4.850	4.870	4.830	4.850	4.086	1,154,014
2024-01-30	4.860	4.880	4.840	4.850	4.086	2,593,355
2024-01-29	4.860	4.920	4.850	4.880	4.112	1,693,038
2024-01-26	4.870	4.890	4.850	4.870	4.103	1,517,709
2024-01-25	4.890	4.920	4.860	4.860	4.095	2,672,967
2024-01-24	4.820	4.910	4.800	4.890	4.120	4,485,236
2024-01-23	4.740	4.830	4.730	4.800	4.044	2,338,615
2024-01-22	4.860	4.860	4.710	4.740	3.994	3,841,869
2024-01-19	4.890	4.900	4.850	4.860	4.095	5,742,507
2024-01-18	4.790	4.890	4.780	4.890	4.120	4,106,385
2024-01-17	4.900	4.900	4.770	4.810	4.053	7,566,551
2024-01-16	4.940	4.980	4.900	4.910	4.137	4,369,787
2024-01-15	4.920	4.950	4.900	4.940	4.162	3,277,273
2024-01-12	4.880	4.920	4.850	4.920	4.145	4,886,812
2024-01-11	4.810	4.900	4.810	4.870	4.103	7,378,520
2024-01-10	4.770	4.840	4.770	4.800	4.044	4,381,517
2024-01-09	4.760	4.800	4.750	4.770	4.019	1,060,202
2024-01-08	4.810	4.830	4.740	4.760	4.010	3,162,299
2024-01-05	4.790	4.820	4.770	4.810	4.053	1,880,477
2024-01-04	4.770	4.800	4.750	4.800	4.044	1,923,700
2024-01-03	4.780	4.790	4.720	4.770	4.019	1,916,815
2024-01-02	4.740	4.800	4.700	4.800	4.044	6,564,946
2023-12-29	4.670	4.720	4.650	4.710	3.968	2,931,547
2023-12-28	4.600	4.680	4.600	4.670	3.935	6,260,206
2023-12-27	4.610	4.640	4.600	4.600	3.876	5,700,500
2023-12-22	4.610	4.650	4.610	4.630	3.901	3,564,147
2023-12-21	4.630	4.660	4.610	4.630	3.901	2,944,028
2023-12-20	4.680	4.690	4.620	4.630	3.901	5,560,038
2023-12-19	4.650	4.700	4.630	4.680	3.943	5,059,938
2023-12-18	4.680	4.680	4.600	4.650	3.918	4,374,358
2023-12-15	4.680	4.700	4.600	4.680	3.943	8,919,112
2023-12-14	4.450	4.680	4.450	4.650	3.918	10,539,590
2023-12-13	4.460	4.460	4.400	4.410	3.716	2,821,573
2023-12-12	4.440	4.480	4.410	4.460	3.758	4,249,209
2023-12-11	4.460	4.490	4.390	4.440	3.741	2,697,405
2023-12-08	4.460	4.470	4.440	4.460	3.758	1,744,509
2023-12-07	4.430	4.460	4.420	4.460	3.758	1,695,037
2023-12-06	4.420	4.490	4.410	4.440	3.741	2,228,199
2023-12-05	4.430	4.440	4.400	4.420	3.724	2,689,827
2023-12-04	4.490	4.510	4.420	4.460	3.758	2,528,761
2023-12-01	4.500	4.530	4.470	4.470	3.766	3,831,773
2023-11-30	4.440	4.490	4.430	4.490	3.783	2,018,828
2023-11-29	4.420	4.480	4.420	4.460	3.758	3,692,109
2023-11-28	4.520	4.520	4.410	4.420	3.724	4,194,935
2023-11-27	4.470	4.520	4.470	4.520	3.808	2,728,636
2023-11-24	4.440	4.480	4.420	4.470	3.766	3,004,500
2023-11-23	4.430	4.450	4.410	4.440	3.741	1,590,550
2023-11-22	4.410	4.430	4.380	4.430	3.732	1,024,104
2023-11-21	4.390	4.420	4.380	4.420	3.724	3,296,051
2023-11-20	4.350	4.380	4.350	4.370	3.682	2,876,816
2023-11-17	4.370	4.380	4.330	4.350	3.665	1,660,957
2023-11-16	4.440	4.450	4.370	4.370	3.682	1,922,299
2023-11-15	4.410	4.440	4.370	4.430	3.732	5,259,374
2023-11-14	4.360	4.370	4.340	4.350	3.665	1,432,014

← NewerPage 12 of 21 · 1,229 trading daysOlder →

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.