HK Electric Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-17 | 5.750 | 5.830 | 5.730 | 5.800 | 4.577 | 2,516,247 |
| 2022-11-16 | 5.720 | 5.810 | 5.560 | 5.750 | 4.537 | 2,594,840 |
| 2022-11-15 | 5.640 | 5.750 | 5.600 | 5.720 | 4.514 | 2,310,394 |
| 2022-11-14 | 5.790 | 5.820 | 5.580 | 5.640 | 4.451 | 4,138,981 |
| 2022-11-11 | 5.650 | 5.880 | 5.600 | 5.790 | 4.569 | 8,492,999 |
| 2022-11-10 | 5.410 | 5.480 | 5.350 | 5.440 | 4.293 | 5,126,439 |
| 2022-11-09 | 5.330 | 5.510 | 5.330 | 5.400 | 4.261 | 9,259,763 |
| 2022-11-08 | 5.290 | 5.300 | 5.200 | 5.300 | 4.182 | 4,625,139 |
| 2022-11-07 | 5.090 | 5.240 | 5.050 | 5.220 | 4.119 | 3,856,209 |
| 2022-11-04 | 4.920 | 5.050 | 4.920 | 5.050 | 3.985 | 4,795,171 |
| 2022-11-03 | 4.970 | 5.030 | 4.920 | 4.920 | 3.882 | 3,403,441 |
| 2022-11-02 | 5.050 | 5.110 | 4.930 | 4.970 | 3.922 | 3,737,822 |
| 2022-11-01 | 5.100 | 5.150 | 5.040 | 5.050 | 3.985 | 4,570,547 |
| 2022-10-31 | 5.010 | 5.050 | 4.950 | 4.990 | 3.938 | 4,064,700 |
| 2022-10-28 | 5.000 | 5.120 | 4.950 | 5.010 | 3.954 | 6,189,149 |
| 2022-10-27 | 4.980 | 5.050 | 4.930 | 5.000 | 3.946 | 3,981,401 |
| 2022-10-26 | 4.710 | 4.990 | 4.710 | 4.890 | 3.859 | 7,187,020 |
| 2022-10-25 | 4.720 | 4.800 | 4.680 | 4.710 | 3.717 | 5,642,041 |
| 2022-10-24 | 4.870 | 4.910 | 4.720 | 4.740 | 3.740 | 5,374,970 |
| 2022-10-21 | 5.000 | 5.000 | 4.850 | 4.860 | 3.835 | 4,173,095 |
| 2022-10-20 | 5.000 | 5.000 | 4.910 | 4.970 | 3.922 | 2,947,500 |
| 2022-10-19 | 4.940 | 5.000 | 4.930 | 5.000 | 3.946 | 3,730,216 |
| 2022-10-18 | 4.870 | 4.930 | 4.820 | 4.900 | 3.867 | 3,975,742 |
| 2022-10-17 | 5.000 | 5.000 | 4.860 | 4.870 | 3.843 | 4,844,768 |
| 2022-10-14 | 5.100 | 5.150 | 4.960 | 5.000 | 3.946 | 3,909,514 |
| 2022-10-13 | 5.080 | 5.100 | 5.000 | 5.010 | 3.954 | 4,799,619 |
| 2022-10-12 | 5.300 | 5.300 | 5.060 | 5.080 | 4.009 | 4,753,120 |
| 2022-10-11 | 5.310 | 5.320 | 5.260 | 5.300 | 4.182 | 4,038,493 |
| 2022-10-10 | 5.300 | 5.370 | 5.300 | 5.310 | 4.190 | 2,610,101 |
| 2022-10-07 | 5.410 | 5.450 | 5.320 | 5.370 | 4.238 | 3,175,246 |
| 2022-10-06 | 5.560 | 5.570 | 5.410 | 5.430 | 4.285 | 2,659,635 |
| 2022-10-05 | 5.530 | 5.570 | 5.370 | 5.550 | 4.380 | 4,865,068 |
| 2022-10-03 | 5.500 | 5.500 | 5.340 | 5.370 | 4.238 | 3,171,029 |
| 2022-09-30 | 5.460 | 5.570 | 5.350 | 5.500 | 4.340 | 4,663,904 |
| 2022-09-29 | 5.420 | 5.500 | 5.350 | 5.460 | 4.309 | 4,656,356 |
| 2022-09-28 | 5.500 | 5.500 | 5.300 | 5.350 | 4.222 | 5,083,690 |
| 2022-09-27 | 5.530 | 5.600 | 5.470 | 5.500 | 4.340 | 6,809,880 |
| 2022-09-26 | 5.810 | 5.820 | 5.550 | 5.580 | 4.403 | 6,021,427 |
| 2022-09-23 | 5.990 | 5.990 | 5.790 | 5.820 | 4.593 | 5,105,514 |
| 2022-09-22 | 6.080 | 6.080 | 5.980 | 5.990 | 4.727 | 2,205,403 |
| 2022-09-21 | 6.120 | 6.120 | 6.030 | 6.080 | 4.798 | 2,165,909 |
| 2022-09-20 | 6.100 | 6.130 | 6.070 | 6.090 | 4.806 | 1,040,752 |
| 2022-09-19 | 6.150 | 6.150 | 6.060 | 6.100 | 4.814 | 1,753,623 |
| 2022-09-16 | 6.060 | 6.150 | 6.060 | 6.140 | 4.845 | 6,078,463 |
| 2022-09-15 | 6.050 | 6.150 | 6.050 | 6.140 | 4.845 | 2,256,403 |
| 2022-09-14 | 6.220 | 6.220 | 6.010 | 6.050 | 4.774 | 5,911,006 |
| 2022-09-13 | 6.060 | 6.280 | 6.060 | 6.230 | 4.916 | 3,693,077 |
| 2022-09-09 | 6.040 | 6.130 | 5.980 | 6.130 | 4.837 | 3,599,746 |
| 2022-09-08 | 6.110 | 6.150 | 6.050 | 6.080 | 4.798 | 2,941,508 |
| 2022-09-07 | 6.120 | 6.160 | 6.090 | 6.160 | 4.861 | 3,831,671 |
| 2022-09-06 | 6.330 | 6.340 | 6.010 | 6.120 | 4.829 | 9,215,770 |
| 2022-09-05 | 6.470 | 6.500 | 6.300 | 6.320 | 4.987 | 3,752,466 |
| 2022-09-02 | 6.500 | 6.540 | 6.450 | 6.470 | 5.106 | 3,942,273 |
| 2022-09-01 | 6.550 | 6.600 | 6.500 | 6.500 | 5.129 | 1,746,835 |
| 2022-08-31 | 6.550 | 6.600 | 6.510 | 6.550 | 5.169 | 5,304,195 |
| 2022-08-30 | 6.550 | 6.580 | 6.520 | 6.550 | 5.169 | 1,194,317 |
| 2022-08-29 | 6.600 | 6.600 | 6.520 | 6.550 | 5.169 | 2,406,188 |
| 2022-08-26 | 6.550 | 6.640 | 6.550 | 6.600 | 5.208 | 2,215,716 |
| 2022-08-25 | 6.500 | 6.570 | 6.500 | 6.550 | 5.169 | 2,977,079 |
| 2022-08-24 | 6.600 | 6.600 | 6.500 | 6.530 | 5.153 | 5,970,822 |
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.