HK Electric Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 6.140 | 6.150 | 6.100 | 6.120 | 5.672 | 4,534,732 |
| 2025-07-30 | 6.170 | 6.180 | 6.140 | 6.160 | 5.709 | 3,115,476 |
| 2025-07-29 | 6.190 | 6.190 | 6.150 | 6.180 | 5.728 | 2,524,447 |
| 2025-07-28 | 6.090 | 6.190 | 6.090 | 6.180 | 5.728 | 4,039,471 |
| 2025-07-25 | 6.070 | 6.120 | 6.050 | 6.090 | 5.644 | 3,519,058 |
| 2025-07-24 | 6.100 | 6.100 | 6.050 | 6.070 | 5.626 | 4,076,020 |
| 2025-07-23 | 6.040 | 6.100 | 6.040 | 6.100 | 5.654 | 4,581,776 |
| 2025-07-22 | 6.050 | 6.080 | 6.020 | 6.040 | 5.598 | 3,113,623 |
| 2025-07-21 | 6.060 | 6.090 | 6.050 | 6.050 | 5.607 | 3,996,197 |
| 2025-07-18 | 6.100 | 6.100 | 6.060 | 6.060 | 5.617 | 3,602,859 |
| 2025-07-17 | 6.070 | 6.110 | 6.060 | 6.100 | 5.654 | 3,615,177 |
| 2025-07-16 | 6.040 | 6.080 | 6.040 | 6.060 | 5.617 | 3,078,668 |
| 2025-07-15 | 6.020 | 6.090 | 6.010 | 6.040 | 5.598 | 5,367,057 |
| 2025-07-14 | 6.020 | 6.050 | 6.000 | 6.000 | 5.561 | 6,463,716 |
| 2025-07-11 | 5.970 | 6.050 | 5.970 | 6.020 | 5.580 | 5,989,997 |
| 2025-07-10 | 5.920 | 6.000 | 5.920 | 5.970 | 5.533 | 4,255,496 |
| 2025-07-09 | 5.890 | 5.930 | 5.890 | 5.920 | 5.487 | 3,693,911 |
| 2025-07-08 | 5.860 | 5.900 | 5.860 | 5.900 | 5.468 | 4,000,142 |
| 2025-07-07 | 5.830 | 5.900 | 5.830 | 5.860 | 5.431 | 4,017,739 |
| 2025-07-04 | 5.800 | 5.830 | 5.790 | 5.830 | 5.403 | 2,926,402 |
| 2025-07-03 | 5.800 | 5.800 | 5.760 | 5.800 | 5.376 | 2,584,086 |
| 2025-07-02 | 5.730 | 5.800 | 5.720 | 5.800 | 5.376 | 3,647,723 |
| 2025-06-30 | 5.740 | 5.740 | 5.700 | 5.730 | 5.311 | 3,614,145 |
| 2025-06-27 | 5.730 | 5.750 | 5.710 | 5.740 | 5.320 | 1,818,457 |
| 2025-06-26 | 5.760 | 5.760 | 5.720 | 5.730 | 5.311 | 2,266,050 |
| 2025-06-25 | 5.720 | 5.770 | 5.710 | 5.760 | 5.339 | 3,671,456 |
| 2025-06-24 | 5.690 | 5.720 | 5.680 | 5.720 | 5.301 | 6,216,367 |
| 2025-06-23 | 5.700 | 5.700 | 5.670 | 5.690 | 5.274 | 3,815,973 |
| 2025-06-20 | 5.740 | 5.740 | 5.700 | 5.700 | 5.283 | 6,194,999 |
| 2025-06-19 | 5.740 | 5.760 | 5.700 | 5.740 | 5.320 | 2,567,545 |
| 2025-06-18 | 5.720 | 5.750 | 5.690 | 5.750 | 5.329 | 3,070,914 |
| 2025-06-17 | 5.740 | 5.740 | 5.700 | 5.720 | 5.301 | 2,000,535 |
| 2025-06-16 | 5.720 | 5.740 | 5.690 | 5.740 | 5.320 | 3,388,128 |
| 2025-06-13 | 5.730 | 5.740 | 5.700 | 5.720 | 5.301 | 3,720,599 |
| 2025-06-12 | 5.690 | 5.740 | 5.670 | 5.730 | 5.311 | 2,515,572 |
| 2025-06-11 | 5.730 | 5.730 | 5.670 | 5.690 | 5.274 | 4,888,364 |
| 2025-06-10 | 5.700 | 5.750 | 5.700 | 5.720 | 5.301 | 3,050,984 |
| 2025-06-09 | 5.750 | 5.760 | 5.660 | 5.690 | 5.274 | 8,727,290 |
| 2025-06-06 | 5.760 | 5.780 | 5.740 | 5.750 | 5.329 | 2,701,867 |
| 2025-06-05 | 5.720 | 5.760 | 5.720 | 5.750 | 5.329 | 2,617,987 |
| 2025-06-04 | 5.720 | 5.740 | 5.700 | 5.720 | 5.301 | 2,360,678 |
| 2025-06-03 | 5.610 | 5.780 | 5.610 | 5.720 | 5.301 | 4,765,444 |
| 2025-06-02 | 5.660 | 5.670 | 5.620 | 5.630 | 5.218 | 3,967,789 |
| 2025-05-30 | 5.660 | 5.700 | 5.630 | 5.660 | 5.246 | 3,386,250 |
| 2025-05-29 | 5.690 | 5.700 | 5.640 | 5.660 | 5.246 | 4,995,380 |
| 2025-05-28 | 5.730 | 5.730 | 5.670 | 5.700 | 5.283 | 2,827,738 |
| 2025-05-27 | 5.690 | 5.750 | 5.680 | 5.710 | 5.292 | 4,195,276 |
| 2025-05-26 | 5.660 | 5.720 | 5.660 | 5.670 | 5.255 | 3,381,061 |
| 2025-05-23 | 5.670 | 5.680 | 5.650 | 5.660 | 5.246 | 1,833,797 |
| 2025-05-22 | 5.650 | 5.680 | 5.620 | 5.680 | 5.264 | 3,447,920 |
| 2025-05-21 | 5.650 | 5.670 | 5.620 | 5.650 | 5.237 | 2,725,106 |
| 2025-05-20 | 5.610 | 5.660 | 5.610 | 5.650 | 5.237 | 3,336,336 |
| 2025-05-19 | 5.540 | 5.640 | 5.530 | 5.600 | 5.190 | 7,259,677 |
| 2025-05-16 | 5.450 | 5.530 | 5.430 | 5.530 | 5.125 | 8,295,777 |
| 2025-05-15 | 5.460 | 5.460 | 5.430 | 5.450 | 5.051 | 4,619,890 |
| 2025-05-14 | 5.450 | 5.460 | 5.430 | 5.460 | 5.061 | 2,929,974 |
| 2025-05-13 | 5.430 | 5.460 | 5.400 | 5.450 | 5.051 | 4,596,563 |
| 2025-05-12 | 5.410 | 5.440 | 5.400 | 5.430 | 5.033 | 5,079,163 |
| 2025-05-09 | 5.400 | 5.420 | 5.380 | 5.410 | 5.014 | 2,568,497 |
| 2025-05-08 | 5.430 | 5.430 | 5.390 | 5.420 | 5.023 | 3,435,404 |
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.