HK Electric Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	6.600	6.630	6.580	6.620	6.296	1,816,427
2026-01-21	6.530	6.610	6.530	6.600	6.277	2,790,299
2026-01-20	6.530	6.550	6.500	6.530	6.211	2,379,537
2026-01-19	6.550	6.550	6.480	6.530	6.211	2,250,713
2026-01-16	6.530	6.550	6.500	6.550	6.230	2,297,343
2026-01-15	6.530	6.540	6.460	6.530	6.211	2,077,034
2026-01-14	6.500	6.500	6.450	6.460	6.144	2,508,745
2026-01-13	6.500	6.510	6.440	6.510	6.192	3,325,108
2026-01-12	6.500	6.540	6.440	6.490	6.173	3,373,283
2026-01-09	6.430	6.530	6.400	6.440	6.125	6,752,008
2026-01-08	6.490	6.490	6.400	6.420	6.106	1,278,822
2026-01-07	6.410	6.440	6.360	6.430	6.116	2,347,785
2026-01-06	6.350	6.410	6.320	6.400	6.087	4,516,665
2026-01-05	6.350	6.360	6.310	6.350	6.040	1,417,441
2026-01-02	6.300	6.360	6.300	6.350	6.040	1,775,356
2025-12-31	6.340	6.380	6.300	6.300	5.992	2,696,709
2025-12-30	6.300	6.340	6.280	6.300	5.992	2,311,542
2025-12-29	6.320	6.340	6.290	6.300	5.992	2,099,341
2025-12-24	6.310	6.320	6.280	6.320	6.011	2,229,358
2025-12-23	6.310	6.320	6.280	6.310	6.002	1,587,621
2025-12-22	6.300	6.310	6.280	6.300	5.992	3,331,118
2025-12-19	6.280	6.300	6.260	6.300	5.992	3,839,591
2025-12-18	6.280	6.280	6.240	6.270	5.964	1,351,120
2025-12-17	6.260	6.280	6.220	6.280	5.973	1,412,028
2025-12-16	6.260	6.280	6.210	6.220	5.916	2,130,999
2025-12-15	6.300	6.320	6.260	6.270	5.964	1,149,915
2025-12-12	6.250	6.300	6.250	6.300	5.992	1,183,239
2025-12-11	6.230	6.300	6.230	6.250	5.945	2,261,650
2025-12-10	6.200	6.250	6.200	6.230	5.926	1,542,068
2025-12-09	6.260	6.270	6.200	6.210	5.907	2,470,106
2025-12-08	6.300	6.320	6.270	6.270	5.964	1,385,218
2025-12-05	6.290	6.320	6.280	6.310	6.002	1,938,352
2025-12-04	6.300	6.320	6.250	6.290	5.983	1,428,129
2025-12-03	6.270	6.300	6.250	6.300	5.992	2,067,779
2025-12-02	6.260	6.280	6.250	6.280	5.973	2,577,915
2025-12-01	6.250	6.260	6.230	6.250	5.945	1,403,965
2025-11-28	6.230	6.250	6.230	6.250	5.945	1,138,678
2025-11-27	6.240	6.250	6.230	6.250	5.945	1,952,808
2025-11-26	6.210	6.250	6.210	6.240	5.935	1,851,647
2025-11-25	6.200	6.220	6.190	6.210	5.907	1,844,211
2025-11-24	6.180	6.200	6.170	6.200	5.897	2,936,753
2025-11-21	6.190	6.190	6.140	6.180	5.878	2,354,127
2025-11-20	6.150	6.200	6.150	6.190	5.887	2,454,779
2025-11-19	6.170	6.170	6.140	6.160	5.859	1,892,000
2025-11-18	6.180	6.180	6.150	6.170	5.868	2,206,756
2025-11-17	6.170	6.170	6.160	6.170	5.868	2,104,541
2025-11-14	6.190	6.190	6.160	6.170	5.868	2,179,893
2025-11-13	6.170	6.190	6.160	6.190	5.887	1,620,528
2025-11-12	6.150	6.200	6.150	6.170	5.868	2,833,859
2025-11-11	6.120	6.150	6.110	6.150	5.849	2,826,106
2025-11-10	6.120	6.130	6.100	6.110	5.811	1,405,530
2025-11-07	6.110	6.140	6.090	6.120	5.821	1,785,992
2025-11-06	6.140	6.140	6.060	6.110	5.811	2,356,500
2025-11-05	6.090	6.140	6.070	6.140	5.840	3,736,245
2025-11-04	6.040	6.090	6.040	6.090	5.792	2,537,852
2025-11-03	6.040	6.060	6.010	6.050	5.754	2,058,571
2025-10-31	6.060	6.070	6.040	6.040	5.745	1,014,516
2025-10-30	6.070	6.080	6.040	6.060	5.764	1,422,992
2025-10-28	6.060	6.080	6.050	6.070	5.773	1,156,390
2025-10-27	6.060	6.080	6.050	6.060	5.764	1,515,239

← NewerPage 4 of 21 · 1,230 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.