HK Electric Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	4.700	4.730	4.650	4.670	3.935	3,842,746
2023-08-14	4.870	4.870	4.820	4.840	3.944	4,453,529
2023-08-11	4.840	4.880	4.840	4.860	3.960	3,215,218
2023-08-10	4.840	4.860	4.820	4.840	3.944	1,693,103
2023-08-09	4.800	4.840	4.800	4.840	3.944	2,179,159
2023-08-08	4.840	4.860	4.800	4.800	3.911	5,525,149
2023-08-07	4.830	4.860	4.820	4.830	3.935	3,413,557
2023-08-04	4.870	4.890	4.830	4.830	3.935	4,167,938
2023-08-03	4.860	4.900	4.850	4.860	3.960	2,221,130
2023-08-02	4.850	4.910	4.850	4.880	3.976	5,797,479
2023-08-01	4.860	4.880	4.820	4.820	3.927	2,963,604
2023-07-31	4.900	4.910	4.800	4.850	3.952	4,595,808
2023-07-28	4.840	4.890	4.840	4.880	3.976	2,450,027
2023-07-27	4.810	4.890	4.810	4.870	3.968	4,231,945
2023-07-26	4.820	4.840	4.790	4.800	3.911	4,244,770
2023-07-25	4.840	4.860	4.820	4.820	3.927	3,367,929
2023-07-24	4.820	4.840	4.800	4.810	3.919	1,187,821
2023-07-21	4.790	4.840	4.790	4.830	3.935	2,341,328
2023-07-20	4.800	4.820	4.790	4.790	3.903	2,254,219
2023-07-19	4.780	4.810	4.770	4.800	3.911	1,947,748
2023-07-18	4.800	4.830	4.770	4.780	3.895	6,095,688
2023-07-14	4.740	4.820	4.730	4.800	3.911	4,814,235
2023-07-13	4.720	4.750	4.700	4.730	3.854	2,224,825
2023-07-12	4.720	4.740	4.680	4.690	3.821	1,584,538
2023-07-11	4.660	4.730	4.650	4.710	3.838	2,638,837
2023-07-10	4.650	4.700	4.650	4.650	3.789	2,790,579
2023-07-07	4.700	4.700	4.650	4.650	3.789	4,121,712
2023-07-06	4.660	4.710	4.650	4.650	3.789	2,756,795
2023-07-05	4.700	4.710	4.670	4.670	3.805	2,074,909
2023-07-04	4.710	4.750	4.690	4.700	3.829	1,850,794
2023-07-03	4.730	4.730	4.680	4.710	3.838	1,949,291
2023-06-30	4.630	4.710	4.620	4.690	3.821	3,753,232
2023-06-29	4.700	4.700	4.620	4.630	3.772	4,892,804
2023-06-28	4.640	4.700	4.630	4.670	3.805	3,213,956
2023-06-27	4.620	4.670	4.610	4.640	3.781	4,339,241
2023-06-26	4.690	4.700	4.620	4.620	3.764	9,733,356
2023-06-23	4.690	4.700	4.670	4.680	3.813	7,964,757
2023-06-21	4.710	4.720	4.690	4.690	3.821	4,969,265
2023-06-20	4.690	4.740	4.690	4.710	3.838	3,431,985
2023-06-19	4.720	4.740	4.690	4.690	3.821	5,408,674
2023-06-16	4.700	4.720	4.690	4.720	3.846	10,639,000
2023-06-15	4.730	4.760	4.690	4.690	3.821	9,623,530
2023-06-14	4.770	4.770	4.730	4.730	3.854	3,680,879
2023-06-13	4.790	4.800	4.730	4.750	3.870	8,079,203
2023-06-12	4.800	4.830	4.780	4.790	3.903	3,414,345
2023-06-09	4.810	4.820	4.800	4.800	3.911	3,419,226
2023-06-08	4.820	4.860	4.800	4.810	3.919	3,559,225
2023-06-07	4.820	4.860	4.800	4.830	3.935	2,758,041
2023-06-06	4.790	4.840	4.790	4.810	3.919	1,983,076
2023-06-05	4.780	4.810	4.750	4.790	3.903	3,170,675
2023-06-02	4.750	4.810	4.710	4.760	3.878	4,367,137
2023-06-01	4.750	4.760	4.680	4.710	3.838	8,557,307
2023-05-31	4.830	4.830	4.710	4.710	3.838	12,911,500
2023-05-30	4.810	4.850	4.760	4.800	3.911	7,240,266
2023-05-29	4.920	4.920	4.810	4.810	3.919	7,956,497
2023-05-25	4.880	4.930	4.860	4.900	3.992	4,161,284
2023-05-24	4.880	4.920	4.870	4.880	3.976	2,637,638
2023-05-23	4.950	4.960	4.870	4.880	3.976	10,368,260
2023-05-22	4.970	5.010	4.950	4.950	4.033	3,934,364
2023-05-19	4.960	5.000	4.950	4.970	4.049	4,875,250

← NewerPage 14 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.