HK Electric Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	4.980	5.010	4.970	4.980	4.058	3,396,570
2023-05-17	5.060	5.060	4.970	4.970	4.049	9,027,674
2023-05-16	5.100	5.120	5.030	5.060	4.123	3,383,341
2023-05-15	5.070	5.100	5.040	5.100	4.155	3,332,866
2023-05-12	5.120	5.120	5.060	5.060	4.123	2,492,179
2023-05-11	5.110	5.140	5.080	5.120	4.172	3,276,930
2023-05-10	5.050	5.140	5.050	5.110	4.164	4,126,516
2023-05-09	5.100	5.150	5.050	5.050	4.115	9,287,171
2023-05-08	5.030	5.120	5.000	5.100	4.155	8,160,091
2023-05-05	4.970	5.060	4.950	5.030	4.098	8,140,275
2023-05-04	4.950	4.970	4.930	4.970	4.049	3,643,116
2023-05-03	4.950	4.960	4.920	4.950	4.033	2,035,315
2023-05-02	4.950	4.970	4.920	4.950	4.033	2,031,724
2023-04-28	4.920	4.960	4.900	4.950	4.033	3,083,253
2023-04-27	4.910	4.950	4.890	4.920	4.009	4,473,560
2023-04-26	4.900	4.950	4.900	4.910	4.001	2,005,051
2023-04-25	4.910	4.930	4.890	4.910	4.001	3,214,864
2023-04-24	4.950	4.970	4.890	4.910	4.001	7,506,150
2023-04-21	4.940	4.980	4.940	4.950	4.033	3,095,695
2023-04-20	4.970	4.980	4.920	4.930	4.017	6,728,032
2023-04-19	4.960	4.990	4.960	4.970	4.049	2,732,622
2023-04-18	4.980	5.000	4.960	4.970	4.049	5,628,368
2023-04-17	4.960	5.000	4.950	4.990	4.066	3,834,218
2023-04-14	4.950	5.000	4.950	4.960	4.041	4,564,170
2023-04-13	4.980	5.000	4.950	4.950	4.033	5,134,257
2023-04-12	4.920	5.000	4.920	5.000	4.074	3,486,319
2023-04-11	4.910	4.980	4.900	4.930	4.017	5,944,463
2023-04-06	4.940	4.940	4.900	4.900	3.992	3,723,240
2023-04-04	4.900	4.950	4.900	4.940	4.025	1,455,485
2023-04-03	4.930	4.970	4.900	4.900	3.992	4,500,450
2023-03-31	5.000	5.010	4.920	4.920	4.009	8,581,148
2023-03-30	4.990	5.000	4.960	4.990	4.066	2,349,773
2023-03-29	4.980	4.990	4.950	4.980	4.058	3,674,691
2023-03-28	4.980	5.000	4.950	4.980	4.058	5,617,264
2023-03-27	5.120	5.130	5.080	5.110	4.032	6,226,076
2023-03-24	5.110	5.140	5.090	5.120	4.040	3,874,288
2023-03-23	5.060	5.110	5.040	5.100	4.025	6,432,345
2023-03-22	5.020	5.070	5.010	5.040	3.977	3,374,029
2023-03-21	5.050	5.070	5.010	5.020	3.961	8,363,682
2023-03-20	5.090	5.130	5.040	5.050	3.985	7,069,355
2023-03-17	5.070	5.120	5.060	5.090	4.017	9,784,951
2023-03-16	5.060	5.110	5.010	5.060	3.993	7,611,250
2023-03-15	5.070	5.120	5.050	5.060	3.993	10,437,140
2023-03-14	4.910	5.090	4.910	5.060	3.993	13,567,930
2023-03-13	4.900	4.950	4.870	4.910	3.875	10,586,700
2023-03-10	4.930	4.950	4.880	4.890	3.859	9,784,884
2023-03-09	4.970	4.970	4.930	4.940	3.898	9,813,661
2023-03-08	4.980	4.980	4.940	4.950	3.906	12,544,150
2023-03-07	5.020	5.030	4.980	4.980	3.930	20,220,869
2023-03-06	5.060	5.060	5.010	5.030	3.969	9,799,631
2023-03-03	4.950	5.080	4.930	5.050	3.985	12,559,300
2023-03-02	5.060	5.080	4.920	4.940	3.898	32,054,051
2023-03-01	5.060	5.120	5.040	5.060	3.993	96,980,812
2023-02-28	5.120	5.210	5.020	5.020	3.961	229,375,016
2023-02-27	5.070	5.220	5.070	5.160	4.072	13,243,490
2023-02-24	5.180	5.180	5.070	5.070	4.001	10,332,690
2023-02-23	5.220	5.230	5.160	5.180	4.088	6,126,348
2023-02-22	5.190	5.240	5.140	5.200	4.103	7,272,511
2023-02-21	5.180	5.200	5.140	5.180	4.088	4,811,464
2023-02-20	5.160	5.230	5.120	5.180	4.088	10,044,290

← NewerPage 15 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.