HK Electric Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	7.750	7.750	7.670	7.700	5.941	6,874,870
2022-05-26	7.730	7.750	7.700	7.730	5.964	2,299,264
2022-05-25	7.720	7.770	7.700	7.730	5.964	4,127,300
2022-05-24	7.740	7.760	7.700	7.720	5.957	2,629,519
2022-05-23	7.730	7.810	7.710	7.780	6.003	2,951,195
2022-05-20	7.790	7.800	7.680	7.730	5.964	4,382,399
2022-05-19	7.810	7.810	7.770	7.790	6.011	903,627
2022-05-18	7.820	7.820	7.770	7.810	6.026	2,192,202
2022-05-17	7.810	7.820	7.760	7.810	6.026	3,386,310
2022-05-16	7.760	7.800	7.760	7.800	6.018	1,625,136
2022-05-13	7.780	7.800	7.750	7.760	5.987	5,071,415
2022-05-12	7.760	7.810	7.760	7.770	5.995	3,398,947
2022-05-11	7.810	7.850	7.710	7.760	5.987	5,086,235
2022-05-10	7.770	7.830	7.720	7.820	6.034	6,550,023
2022-05-06	7.810	7.810	7.740	7.760	5.987	3,462,070
2022-05-05	7.830	7.840	7.780	7.810	6.026	2,763,945
2022-05-04	7.740	7.830	7.700	7.830	6.041	5,866,776
2022-05-03	7.790	7.790	7.730	7.760	5.987	3,421,895
2022-04-29	7.780	7.790	7.710	7.750	5.980	3,941,950
2022-04-28	7.700	7.780	7.690	7.780	6.003	5,613,108
2022-04-27	7.760	7.760	7.690	7.700	5.941	1,535,881
2022-04-26	7.690	7.780	7.680	7.760	5.987	5,224,042
2022-04-25	7.690	7.700	7.660	7.690	5.933	1,652,985
2022-04-22	7.730	7.730	7.680	7.690	5.933	975,900
2022-04-21	7.670	7.740	7.660	7.730	5.964	4,004,866
2022-04-20	7.680	7.730	7.670	7.670	5.918	1,224,494
2022-04-19	7.680	7.720	7.650	7.680	5.926	4,081,939
2022-04-14	7.720	7.720	7.680	7.690	5.933	2,113,134
2022-04-13	7.700	7.710	7.680	7.700	5.941	1,647,265
2022-04-12	7.700	7.720	7.680	7.700	5.941	2,991,471
2022-04-11	7.720	7.720	7.680	7.700	5.941	2,114,631
2022-04-08	7.690	7.720	7.680	7.720	5.957	3,188,489
2022-04-07	7.660	7.720	7.660	7.700	5.941	3,384,561
2022-04-06	7.700	7.720	7.680	7.720	5.957	3,111,530
2022-04-04	7.720	7.720	7.680	7.700	5.941	1,764,501
2022-04-01	7.650	7.710	7.650	7.710	5.949	2,002,123
2022-03-31	7.710	7.720	7.650	7.650	5.903	5,163,053
2022-03-30	7.760	7.760	7.700	7.720	5.957	4,119,348
2022-03-29	7.720	7.800	7.720	7.760	5.987	3,973,789
2022-03-28	7.860	7.900	7.850	7.890	5.964	3,608,833
2022-03-25	7.870	7.890	7.830	7.860	5.941	2,601,476
2022-03-24	7.800	7.880	7.800	7.870	5.948	1,934,237
2022-03-23	7.820	7.850	7.780	7.830	5.918	2,598,752
2022-03-22	7.780	7.830	7.780	7.810	5.903	2,371,813
2022-03-21	7.810	7.820	7.760	7.780	5.880	2,715,106
2022-03-18	7.800	7.830	7.750	7.810	5.903	11,769,520
2022-03-17	7.740	7.800	7.710	7.800	5.896	4,063,058
2022-03-16	7.700	7.750	7.680	7.710	5.828	5,948,748
2022-03-15	7.790	7.830	7.690	7.730	5.843	8,952,153
2022-03-14	7.830	7.830	7.750	7.790	5.888	4,183,849
2022-03-11	7.790	7.870	7.780	7.830	5.918	2,211,747
2022-03-10	7.770	7.840	7.760	7.790	5.888	2,553,240
2022-03-09	7.840	7.870	7.740	7.760	5.865	4,059,927
2022-03-08	7.750	7.900	7.740	7.900	5.971	4,187,865
2022-03-07	7.750	7.780	7.720	7.750	5.858	3,506,657
2022-03-04	7.730	7.750	7.710	7.750	5.858	1,373,877
2022-03-03	7.720	7.790	7.710	7.750	5.858	1,546,763
2022-03-02	7.750	7.780	7.720	7.720	5.835	2,340,060
2022-03-01	7.750	7.790	7.710	7.760	5.865	2,574,177
2022-02-28	7.800	7.820	7.710	7.710	5.828	7,248,922

← NewerPage 19 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.