HK Electric Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-17 | 5.050 | 5.150 | 5.040 | 5.150 | 4.064 | 6,898,136 |
| 2023-02-16 | 5.060 | 5.070 | 4.980 | 5.040 | 3.977 | 17,531,730 |
| 2023-02-15 | 5.200 | 5.200 | 5.040 | 5.060 | 3.993 | 21,106,699 |
| 2023-02-14 | 5.270 | 5.280 | 5.150 | 5.200 | 4.103 | 13,286,320 |
| 2023-02-13 | 5.360 | 5.360 | 5.190 | 5.260 | 4.151 | 19,335,850 |
| 2023-02-10 | 5.360 | 5.410 | 5.320 | 5.370 | 4.238 | 14,755,780 |
| 2023-02-09 | 5.410 | 5.430 | 5.390 | 5.420 | 4.277 | 4,302,206 |
| 2023-02-08 | 5.360 | 5.440 | 5.360 | 5.410 | 4.269 | 6,117,783 |
| 2023-02-07 | 5.390 | 5.430 | 5.360 | 5.360 | 4.230 | 5,427,017 |
| 2023-02-06 | 5.430 | 5.430 | 5.370 | 5.390 | 4.253 | 6,302,111 |
| 2023-02-03 | 5.490 | 5.500 | 5.400 | 5.430 | 4.285 | 5,785,860 |
| 2023-02-02 | 5.500 | 5.580 | 5.480 | 5.490 | 4.332 | 7,554,499 |
| 2023-02-01 | 5.420 | 5.490 | 5.390 | 5.490 | 4.332 | 8,131,075 |
| 2023-01-31 | 5.450 | 5.490 | 5.380 | 5.420 | 4.277 | 10,095,790 |
| 2023-01-30 | 5.410 | 5.500 | 5.400 | 5.450 | 4.301 | 8,220,268 |
| 2023-01-27 | 5.310 | 5.400 | 5.280 | 5.380 | 4.245 | 14,386,790 |
| 2023-01-26 | 5.300 | 5.370 | 5.250 | 5.310 | 4.190 | 12,710,070 |
| 2023-01-20 | 5.380 | 5.390 | 5.270 | 5.300 | 4.182 | 10,088,700 |
| 2023-01-19 | 5.280 | 5.400 | 5.260 | 5.380 | 4.245 | 12,439,560 |
| 2023-01-18 | 5.250 | 5.290 | 5.230 | 5.280 | 4.167 | 7,407,519 |
| 2023-01-17 | 5.210 | 5.260 | 5.180 | 5.250 | 4.143 | 7,416,667 |
| 2023-01-16 | 5.230 | 5.250 | 5.170 | 5.180 | 4.088 | 9,609,098 |
| 2023-01-13 | 5.250 | 5.250 | 5.190 | 5.220 | 4.119 | 5,205,056 |
| 2023-01-12 | 5.140 | 5.240 | 5.120 | 5.240 | 4.135 | 14,149,100 |
| 2023-01-11 | 5.140 | 5.160 | 5.080 | 5.080 | 4.009 | 9,043,372 |
| 2023-01-10 | 5.080 | 5.120 | 5.060 | 5.090 | 4.017 | 9,558,791 |
| 2023-01-09 | 5.160 | 5.170 | 5.060 | 5.080 | 4.009 | 12,551,920 |
| 2023-01-06 | 5.200 | 5.210 | 5.110 | 5.120 | 4.040 | 9,065,137 |
| 2023-01-05 | 5.270 | 5.280 | 5.160 | 5.170 | 4.080 | 10,834,700 |
| 2023-01-04 | 5.250 | 5.260 | 5.210 | 5.240 | 4.135 | 5,986,580 |
| 2023-01-03 | 5.190 | 5.250 | 5.130 | 5.250 | 4.143 | 4,867,901 |
| 2022-12-30 | 5.140 | 5.200 | 5.120 | 5.170 | 4.080 | 3,611,913 |
| 2022-12-29 | 5.140 | 5.150 | 5.100 | 5.130 | 4.048 | 2,623,270 |
| 2022-12-28 | 5.120 | 5.180 | 5.080 | 5.140 | 4.056 | 6,472,247 |
| 2022-12-23 | 5.110 | 5.130 | 5.020 | 5.070 | 4.001 | 4,882,940 |
| 2022-12-22 | 5.110 | 5.150 | 5.080 | 5.110 | 4.032 | 3,551,996 |
| 2022-12-21 | 5.060 | 5.120 | 5.020 | 5.110 | 4.032 | 5,194,982 |
| 2022-12-20 | 5.200 | 5.200 | 5.040 | 5.040 | 3.977 | 10,567,070 |
| 2022-12-19 | 5.060 | 5.210 | 5.060 | 5.200 | 4.103 | 9,536,667 |
| 2022-12-16 | 5.130 | 5.150 | 5.010 | 5.040 | 3.977 | 27,409,490 |
| 2022-12-15 | 5.190 | 5.230 | 5.060 | 5.130 | 4.048 | 15,481,220 |
| 2022-12-14 | 5.270 | 5.300 | 5.180 | 5.190 | 4.096 | 7,691,527 |
| 2022-12-13 | 5.270 | 5.350 | 5.250 | 5.270 | 4.159 | 7,229,628 |
| 2022-12-12 | 5.470 | 5.470 | 5.270 | 5.270 | 4.159 | 6,923,158 |
| 2022-12-09 | 5.510 | 5.550 | 5.400 | 5.470 | 4.316 | 5,901,097 |
| 2022-12-08 | 5.550 | 5.600 | 5.450 | 5.500 | 4.340 | 3,551,519 |
| 2022-12-07 | 5.600 | 5.640 | 5.550 | 5.550 | 4.380 | 2,026,541 |
| 2022-12-06 | 5.560 | 5.620 | 5.560 | 5.600 | 4.419 | 1,359,891 |
| 2022-12-05 | 5.600 | 5.700 | 5.520 | 5.570 | 4.395 | 2,178,911 |
| 2022-12-02 | 5.780 | 5.800 | 5.520 | 5.570 | 4.395 | 3,251,209 |
| 2022-12-01 | 5.770 | 5.850 | 5.680 | 5.710 | 4.506 | 2,645,937 |
| 2022-11-30 | 5.590 | 5.770 | 5.580 | 5.770 | 4.553 | 9,340,763 |
| 2022-11-29 | 5.540 | 5.610 | 5.500 | 5.560 | 4.388 | 2,649,758 |
| 2022-11-28 | 5.720 | 5.720 | 5.450 | 5.540 | 4.372 | 2,889,917 |
| 2022-11-25 | 5.720 | 5.730 | 5.620 | 5.720 | 4.514 | 2,523,500 |
| 2022-11-24 | 5.700 | 5.750 | 5.650 | 5.720 | 4.514 | 3,186,340 |
| 2022-11-23 | 5.700 | 5.770 | 5.670 | 5.680 | 4.482 | 2,514,851 |
| 2022-11-22 | 5.600 | 5.800 | 5.580 | 5.690 | 4.490 | 2,643,941 |
| 2022-11-21 | 5.650 | 5.650 | 5.500 | 5.600 | 4.419 | 1,610,248 |
| 2022-11-18 | 5.840 | 5.860 | 5.640 | 5.640 | 4.451 | 3,428,083 |
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.