HK Electric Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-23 | 6.780 | 6.810 | 6.580 | 6.600 | 5.208 | 7,402,303 |
| 2022-08-22 | 6.910 | 6.910 | 6.780 | 6.790 | 5.358 | 3,551,574 |
| 2022-08-19 | 6.890 | 6.910 | 6.820 | 6.910 | 5.453 | 3,776,773 |
| 2022-08-18 | 6.940 | 6.960 | 6.860 | 6.890 | 5.437 | 2,809,933 |
| 2022-08-17 | 6.990 | 7.000 | 6.880 | 6.960 | 5.492 | 4,569,517 |
| 2022-08-16 | 7.030 | 7.070 | 6.950 | 6.990 | 5.516 | 3,235,218 |
| 2022-08-15 | 7.150 | 7.190 | 7.150 | 7.170 | 5.532 | 1,865,825 |
| 2022-08-12 | 7.170 | 7.200 | 7.150 | 7.160 | 5.524 | 2,282,511 |
| 2022-08-11 | 7.140 | 7.200 | 7.120 | 7.170 | 5.532 | 2,542,856 |
| 2022-08-10 | 7.120 | 7.160 | 7.110 | 7.120 | 5.494 | 2,357,075 |
| 2022-08-09 | 7.180 | 7.200 | 7.120 | 7.120 | 5.494 | 1,997,370 |
| 2022-08-08 | 7.170 | 7.220 | 7.150 | 7.180 | 5.540 | 1,938,278 |
| 2022-08-05 | 7.150 | 7.170 | 7.120 | 7.150 | 5.517 | 1,156,253 |
| 2022-08-04 | 7.130 | 7.180 | 7.100 | 7.150 | 5.517 | 2,629,570 |
| 2022-08-03 | 7.080 | 7.140 | 7.070 | 7.100 | 5.478 | 2,258,036 |
| 2022-08-02 | 7.120 | 7.150 | 7.060 | 7.070 | 5.455 | 3,022,744 |
| 2022-08-01 | 7.110 | 7.150 | 7.110 | 7.120 | 5.494 | 1,790,108 |
| 2022-07-29 | 7.180 | 7.190 | 7.100 | 7.100 | 5.478 | 2,863,717 |
| 2022-07-28 | 7.060 | 7.150 | 7.060 | 7.130 | 5.501 | 1,754,191 |
| 2022-07-27 | 7.050 | 7.080 | 7.020 | 7.060 | 5.447 | 1,095,153 |
| 2022-07-26 | 7.030 | 7.070 | 7.030 | 7.040 | 5.432 | 1,530,512 |
| 2022-07-25 | 7.010 | 7.100 | 7.000 | 7.030 | 5.424 | 2,475,855 |
| 2022-07-22 | 7.000 | 7.040 | 6.980 | 7.010 | 5.409 | 4,242,562 |
| 2022-07-21 | 7.050 | 7.050 | 6.990 | 7.000 | 5.401 | 3,939,957 |
| 2022-07-20 | 7.010 | 7.070 | 7.010 | 7.030 | 5.424 | 2,815,292 |
| 2022-07-19 | 7.130 | 7.130 | 7.010 | 7.050 | 5.440 | 3,587,056 |
| 2022-07-18 | 7.130 | 7.150 | 7.090 | 7.100 | 5.478 | 3,181,378 |
| 2022-07-15 | 7.190 | 7.200 | 7.100 | 7.120 | 5.494 | 4,365,814 |
| 2022-07-14 | 7.250 | 7.250 | 7.140 | 7.190 | 5.548 | 3,121,566 |
| 2022-07-13 | 7.200 | 7.230 | 7.180 | 7.200 | 5.555 | 2,119,865 |
| 2022-07-12 | 7.200 | 7.240 | 7.190 | 7.210 | 5.563 | 1,941,417 |
| 2022-07-11 | 7.250 | 7.250 | 7.170 | 7.210 | 5.563 | 2,694,068 |
| 2022-07-08 | 7.220 | 7.250 | 7.200 | 7.250 | 5.594 | 1,142,985 |
| 2022-07-07 | 7.200 | 7.210 | 7.160 | 7.200 | 5.555 | 2,127,927 |
| 2022-07-06 | 7.180 | 7.230 | 7.180 | 7.220 | 5.571 | 2,566,263 |
| 2022-07-05 | 7.250 | 7.280 | 7.230 | 7.260 | 5.602 | 1,586,798 |
| 2022-07-04 | 7.220 | 7.300 | 7.200 | 7.250 | 5.594 | 1,427,245 |
| 2022-06-30 | 7.240 | 7.360 | 7.200 | 7.200 | 5.555 | 3,032,113 |
| 2022-06-29 | 7.250 | 7.290 | 7.240 | 7.240 | 5.586 | 1,633,579 |
| 2022-06-28 | 7.300 | 7.390 | 7.210 | 7.240 | 5.586 | 2,406,750 |
| 2022-06-27 | 7.240 | 7.300 | 7.200 | 7.200 | 5.555 | 3,931,774 |
| 2022-06-24 | 7.160 | 7.270 | 7.140 | 7.230 | 5.578 | 3,031,280 |
| 2022-06-23 | 7.300 | 7.310 | 7.160 | 7.160 | 5.524 | 6,093,103 |
| 2022-06-22 | 7.470 | 7.470 | 7.300 | 7.310 | 5.640 | 5,517,655 |
| 2022-06-21 | 7.410 | 7.490 | 7.400 | 7.450 | 5.748 | 4,726,560 |
| 2022-06-20 | 7.530 | 7.530 | 7.400 | 7.410 | 5.717 | 6,302,112 |
| 2022-06-17 | 7.590 | 7.590 | 7.500 | 7.500 | 5.787 | 12,171,720 |
| 2022-06-16 | 7.610 | 7.630 | 7.530 | 7.580 | 5.849 | 5,117,217 |
| 2022-06-15 | 7.630 | 7.640 | 7.600 | 7.600 | 5.864 | 4,672,179 |
| 2022-06-14 | 7.660 | 7.680 | 7.630 | 7.640 | 5.895 | 2,711,182 |
| 2022-06-13 | 7.660 | 7.680 | 7.620 | 7.670 | 5.918 | 3,605,552 |
| 2022-06-10 | 7.630 | 7.670 | 7.620 | 7.670 | 5.918 | 2,593,550 |
| 2022-06-09 | 7.660 | 7.670 | 7.620 | 7.630 | 5.887 | 2,616,422 |
| 2022-06-08 | 7.680 | 7.680 | 7.630 | 7.660 | 5.910 | 3,388,812 |
| 2022-06-07 | 7.680 | 7.680 | 7.640 | 7.660 | 5.910 | 2,673,196 |
| 2022-06-06 | 7.670 | 7.680 | 7.630 | 7.680 | 5.926 | 2,840,459 |
| 2022-06-02 | 7.650 | 7.650 | 7.620 | 7.650 | 5.903 | 2,939,590 |
| 2022-06-01 | 7.610 | 7.660 | 7.590 | 7.650 | 5.903 | 9,600,335 |
| 2022-05-31 | 7.690 | 7.700 | 7.510 | 7.510 | 5.795 | 31,190,811 |
| 2022-05-30 | 7.700 | 7.700 | 7.660 | 7.670 | 5.918 | 2,337,765 |
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.