HK Electric Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	7.800	7.820	7.710	7.710	5.828	7,248,922
2022-02-25	7.800	7.840	7.780	7.800	5.896	1,397,000
2022-02-24	7.870	7.890	7.700	7.800	5.896	4,200,843
2022-02-23	7.860	7.880	7.840	7.870	5.948	1,104,597
2022-02-22	7.860	7.890	7.840	7.890	5.964	2,010,086
2022-02-21	7.910	7.910	7.860	7.890	5.964	687,500
2022-02-18	7.860	7.920	7.860	7.910	5.979	1,336,000
2022-02-17	7.890	7.910	7.870	7.910	5.979	1,273,611
2022-02-16	7.920	7.920	7.850	7.900	5.971	1,525,124
2022-02-15	7.900	7.940	7.870	7.920	5.986	4,234,190
2022-02-14	7.850	7.880	7.820	7.880	5.956	1,395,996
2022-02-11	7.860	7.870	7.800	7.850	5.933	2,625,428
2022-02-10	7.840	7.860	7.810	7.860	5.941	1,579,831
2022-02-09	7.820	7.850	7.810	7.840	5.926	1,631,476
2022-02-08	7.800	7.840	7.800	7.810	5.903	1,310,186
2022-02-07	7.820	7.840	7.780	7.800	5.896	1,603,322
2022-02-04	7.830	7.880	7.770	7.820	5.911	2,925,817
2022-01-31	7.750	7.810	7.750	7.760	5.865	1,671,000
2022-01-28	7.780	7.820	7.750	7.750	5.858	2,902,764
2022-01-27	7.790	7.830	7.760	7.800	5.896	1,220,612
2022-01-26	7.800	7.810	7.770	7.800	5.896	987,253
2022-01-25	7.800	7.800	7.730	7.800	5.896	2,441,129
2022-01-24	7.800	7.800	7.760	7.790	5.888	1,802,898
2022-01-21	7.790	7.800	7.740	7.800	5.896	1,672,675
2022-01-20	7.760	7.800	7.740	7.800	5.896	2,694,008
2022-01-19	7.750	7.780	7.720	7.750	5.858	1,434,408
2022-01-18	7.730	7.760	7.730	7.760	5.865	612,770
2022-01-17	7.750	7.770	7.730	7.730	5.843	706,047
2022-01-14	7.740	7.780	7.730	7.770	5.873	2,865,370
2022-01-13	7.710	7.740	7.700	7.730	5.843	1,167,037
2022-01-12	7.700	7.740	7.700	7.700	5.820	1,589,814
2022-01-11	7.690	7.740	7.670	7.730	5.843	3,147,567
2022-01-10	7.700	7.740	7.690	7.710	5.828	1,763,873
2022-01-07	7.720	7.730	7.690	7.730	5.843	1,508,009
2022-01-06	7.740	7.740	7.680	7.720	5.835	963,043
2022-01-05	7.700	7.740	7.700	7.700	5.820	1,806,203
2022-01-04	7.690	7.710	7.680	7.710	5.828	815,736
2022-01-03	7.650	7.720	7.650	7.720	5.835	662,066
2021-12-31	7.720	7.730	7.650	7.650	5.782	2,125,551
2021-12-30	7.700	7.720	7.670	7.720	5.835	2,218,444
2021-12-29	7.710	7.740	7.690	7.740	5.850	3,411,084
2021-12-28	7.720	7.740	7.690	7.740	5.850	868,505
2021-12-24	7.700	7.720	7.670	7.720	5.835	560,854
2021-12-23	7.700	7.710	7.670	7.710	5.828	1,433,242
2021-12-22	7.680	7.700	7.640	7.700	5.820	4,821,515
2021-12-21	7.650	7.680	7.620	7.680	5.805	2,519,190
2021-12-20	7.610	7.660	7.610	7.620	5.760	1,697,639
2021-12-17	7.690	7.690	7.610	7.610	5.752	6,580,910
2021-12-16	7.680	7.690	7.620	7.690	5.812	1,852,902
2021-12-15	7.620	7.680	7.620	7.650	5.782	1,457,599
2021-12-14	7.620	7.650	7.620	7.620	5.760	3,033,761
2021-12-13	7.660	7.700	7.620	7.630	5.767	3,226,896
2021-12-10	7.630	7.670	7.630	7.650	5.782	1,497,482
2021-12-09	7.690	7.690	7.620	7.620	5.760	2,194,833
2021-12-08	7.630	7.670	7.620	7.650	5.782	1,286,424
2021-12-07	7.650	7.660	7.620	7.630	5.767	2,156,003
2021-12-06	7.640	7.690	7.620	7.630	5.767	1,405,048
2021-12-03	7.720	7.720	7.610	7.640	5.775	2,368,905
2021-12-02	7.670	7.690	7.650	7.670	5.797	1,716,291
2021-12-01	7.690	7.700	7.620	7.640	5.775	1,136,902

← NewerPage 20 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.