HK Electric Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	4.340	4.360	4.330	4.360	3.673	1,928,398
2023-11-10	4.340	4.360	4.330	4.340	3.657	1,295,499
2023-11-09	4.340	4.360	4.330	4.360	3.673	1,915,996
2023-11-08	4.390	4.390	4.330	4.340	3.657	1,445,503
2023-11-07	4.460	4.460	4.370	4.390	3.699	3,464,546
2023-11-06	4.450	4.470	4.420	4.460	3.758	2,234,933
2023-11-03	4.370	4.450	4.350	4.440	3.741	2,779,764
2023-11-02	4.330	4.350	4.330	4.350	3.665	1,726,027
2023-11-01	4.350	4.350	4.310	4.320	3.640	1,822,469
2023-10-31	4.350	4.380	4.330	4.340	3.657	2,202,510
2023-10-30	4.350	4.360	4.330	4.360	3.673	1,213,638
2023-10-27	4.330	4.380	4.320	4.360	3.673	1,879,172
2023-10-26	4.320	4.340	4.300	4.330	3.648	1,462,764
2023-10-25	4.350	4.360	4.310	4.320	3.640	953,062
2023-10-24	4.310	4.350	4.300	4.320	3.640	1,786,049
2023-10-20	4.330	4.340	4.300	4.310	3.631	2,814,509
2023-10-19	4.380	4.380	4.340	4.340	3.657	2,379,021
2023-10-18	4.400	4.400	4.360	4.380	3.690	1,138,961
2023-10-17	4.400	4.400	4.370	4.390	3.699	1,995,598
2023-10-16	4.370	4.410	4.360	4.400	3.707	1,732,168
2023-10-13	4.430	4.440	4.370	4.370	3.682	1,794,617
2023-10-12	4.430	4.460	4.410	4.440	3.741	2,048,759
2023-10-11	4.390	4.450	4.390	4.410	3.716	2,569,154
2023-10-10	4.350	4.400	4.350	4.390	3.699	2,163,529
2023-10-09	4.350	4.400	4.300	4.370	3.682	702,077
2023-10-06	4.350	4.380	4.340	4.370	3.682	1,813,958
2023-10-05	4.320	4.360	4.310	4.320	3.640	3,254,412
2023-10-04	4.400	4.430	4.320	4.320	3.640	6,819,518
2023-10-03	4.480	4.480	4.400	4.400	3.707	6,543,101
2023-09-29	4.460	4.500	4.460	4.490	3.783	2,102,546
2023-09-28	4.470	4.490	4.460	4.470	3.766	1,611,637
2023-09-27	4.480	4.490	4.460	4.470	3.766	1,883,207
2023-09-26	4.480	4.500	4.480	4.480	3.775	2,551,375
2023-09-25	4.500	4.510	4.480	4.480	3.775	1,782,137
2023-09-22	4.470	4.510	4.470	4.500	3.791	2,104,316
2023-09-21	4.490	4.510	4.480	4.480	3.775	4,326,614
2023-09-20	4.510	4.530	4.490	4.490	3.783	4,362,853
2023-09-19	4.500	4.530	4.500	4.510	3.800	2,397,050
2023-09-18	4.510	4.520	4.500	4.500	3.791	2,520,749
2023-09-15	4.500	4.530	4.500	4.520	3.808	1,733,089
2023-09-14	4.500	4.520	4.490	4.500	3.791	1,825,790
2023-09-13	4.510	4.520	4.500	4.500	3.791	2,426,283
2023-09-12	4.500	4.530	4.490	4.500	3.791	2,249,469
2023-09-11	4.510	4.560	4.500	4.500	3.791	2,793,091
2023-09-07	4.540	4.540	4.500	4.510	3.800	1,867,807
2023-09-06	4.540	4.560	4.530	4.540	3.825	664,252
2023-09-05	4.580	4.580	4.530	4.530	3.817	1,695,710
2023-09-04	4.540	4.580	4.540	4.580	3.859	1,331,505
2023-08-31	4.560	4.580	4.550	4.550	3.833	3,134,316
2023-08-30	4.520	4.580	4.510	4.560	3.842	1,987,270
2023-08-29	4.530	4.560	4.510	4.510	3.800	1,068,390
2023-08-28	4.490	4.560	4.480	4.510	3.800	3,200,037
2023-08-25	4.500	4.510	4.470	4.470	3.766	2,204,622
2023-08-24	4.500	4.540	4.490	4.500	3.791	2,996,356
2023-08-23	4.500	4.500	4.460	4.480	3.775	2,752,325
2023-08-22	4.490	4.510	4.470	4.470	3.766	3,194,410
2023-08-21	4.580	4.580	4.490	4.490	3.783	6,205,442
2023-08-18	4.580	4.590	4.560	4.580	3.859	3,519,603
2023-08-17	4.630	4.630	4.570	4.590	3.867	3,770,039
2023-08-16	4.650	4.670	4.610	4.630	3.901	5,228,845

← NewerPage 13 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.