HK Electric Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 5.420 | 5.430 | 5.410 | 5.430 | 5.033 | 4,293,255 |
| 2025-05-06 | 5.380 | 5.420 | 5.370 | 5.420 | 5.023 | 3,498,828 |
| 2025-05-02 | 5.400 | 5.400 | 5.370 | 5.390 | 4.996 | 1,839,296 |
| 2025-04-30 | 5.420 | 5.420 | 5.360 | 5.400 | 5.005 | 2,269,630 |
| 2025-04-29 | 5.380 | 5.430 | 5.380 | 5.420 | 5.023 | 4,497,388 |
| 2025-04-28 | 5.370 | 5.400 | 5.360 | 5.380 | 4.986 | 2,312,483 |
| 2025-04-25 | 5.380 | 5.410 | 5.340 | 5.370 | 4.977 | 3,317,910 |
| 2025-04-24 | 5.340 | 5.380 | 5.320 | 5.380 | 4.986 | 3,453,544 |
| 2025-04-23 | 5.280 | 5.330 | 5.270 | 5.330 | 4.940 | 4,749,660 |
| 2025-04-22 | 5.290 | 5.300 | 5.250 | 5.280 | 4.894 | 2,600,135 |
| 2025-04-17 | 5.240 | 5.300 | 5.230 | 5.280 | 4.894 | 3,559,784 |
| 2025-04-16 | 5.190 | 5.260 | 5.170 | 5.240 | 4.857 | 4,827,913 |
| 2025-04-15 | 5.160 | 5.190 | 5.150 | 5.190 | 4.810 | 2,573,471 |
| 2025-04-14 | 5.120 | 5.160 | 5.100 | 5.160 | 4.782 | 4,573,061 |
| 2025-04-11 | 5.120 | 5.130 | 5.080 | 5.100 | 4.727 | 6,871,725 |
| 2025-04-10 | 5.110 | 5.170 | 5.100 | 5.120 | 4.745 | 8,855,269 |
| 2025-04-09 | 5.180 | 5.190 | 5.070 | 5.130 | 4.755 | 6,544,411 |
| 2025-04-08 | 5.400 | 5.400 | 5.310 | 5.340 | 4.800 | 8,396,857 |
| 2025-04-07 | 5.300 | 5.450 | 5.300 | 5.400 | 4.854 | 18,179,000 |
| 2025-04-03 | 5.430 | 5.460 | 5.400 | 5.450 | 4.899 | 4,154,919 |
| 2025-04-02 | 5.390 | 5.430 | 5.390 | 5.430 | 4.881 | 2,767,041 |
| 2025-04-01 | 5.370 | 5.390 | 5.360 | 5.390 | 4.845 | 2,402,518 |
| 2025-03-31 | 5.300 | 5.370 | 5.300 | 5.370 | 4.827 | 3,700,679 |
| 2025-03-28 | 5.340 | 5.350 | 5.300 | 5.300 | 4.764 | 7,523,580 |
| 2025-03-27 | 5.380 | 5.380 | 5.340 | 5.340 | 4.800 | 4,542,914 |
| 2025-03-26 | 5.380 | 5.390 | 5.350 | 5.350 | 4.809 | 3,734,501 |
| 2025-03-25 | 5.360 | 5.400 | 5.360 | 5.380 | 4.836 | 2,445,265 |
| 2025-03-24 | 5.380 | 5.400 | 5.360 | 5.360 | 4.818 | 4,694,264 |
| 2025-03-21 | 5.380 | 5.410 | 5.360 | 5.400 | 4.854 | 5,411,395 |
| 2025-03-20 | 5.400 | 5.410 | 5.360 | 5.370 | 4.827 | 6,315,772 |
| 2025-03-19 | 5.440 | 5.450 | 5.380 | 5.400 | 4.854 | 9,358,328 |
| 2025-03-18 | 5.480 | 5.480 | 5.430 | 5.460 | 4.908 | 3,215,888 |
| 2025-03-17 | 5.470 | 5.480 | 5.460 | 5.470 | 4.917 | 2,476,763 |
| 2025-03-14 | 5.470 | 5.490 | 5.420 | 5.460 | 4.908 | 4,005,644 |
| 2025-03-13 | 5.460 | 5.500 | 5.450 | 5.470 | 4.917 | 3,607,577 |
| 2025-03-12 | 5.450 | 5.470 | 5.440 | 5.460 | 4.908 | 2,445,739 |
| 2025-03-11 | 5.460 | 5.460 | 5.420 | 5.450 | 4.899 | 2,867,401 |
| 2025-03-10 | 5.440 | 5.470 | 5.440 | 5.460 | 4.908 | 1,807,789 |
| 2025-03-07 | 5.450 | 5.470 | 5.410 | 5.440 | 4.890 | 4,108,973 |
| 2025-03-06 | 5.460 | 5.470 | 5.420 | 5.460 | 4.908 | 3,903,890 |
| 2025-03-05 | 5.450 | 5.480 | 5.420 | 5.460 | 4.908 | 3,224,473 |
| 2025-03-04 | 5.400 | 5.460 | 5.400 | 5.450 | 4.899 | 3,614,108 |
| 2025-03-03 | 5.400 | 5.410 | 5.380 | 5.400 | 4.854 | 1,956,788 |
| 2025-02-28 | 5.390 | 5.400 | 5.370 | 5.400 | 4.854 | 2,883,493 |
| 2025-02-27 | 5.380 | 5.400 | 5.370 | 5.390 | 4.845 | 2,738,882 |
| 2025-02-26 | 5.380 | 5.410 | 5.380 | 5.390 | 4.845 | 4,291,499 |
| 2025-02-25 | 5.330 | 5.390 | 5.330 | 5.380 | 4.836 | 3,662,214 |
| 2025-02-24 | 5.310 | 5.340 | 5.310 | 5.330 | 4.791 | 4,807,439 |
| 2025-02-21 | 5.300 | 5.320 | 5.290 | 5.320 | 4.782 | 3,929,765 |
| 2025-02-20 | 5.280 | 5.300 | 5.280 | 5.290 | 4.755 | 3,168,939 |
| 2025-02-19 | 5.300 | 5.300 | 5.270 | 5.280 | 4.746 | 2,244,279 |
| 2025-02-18 | 5.270 | 5.300 | 5.270 | 5.290 | 4.755 | 1,938,575 |
| 2025-02-17 | 5.280 | 5.300 | 5.260 | 5.270 | 4.737 | 2,809,231 |
| 2025-02-14 | 5.280 | 5.300 | 5.260 | 5.280 | 4.746 | 1,900,699 |
| 2025-02-13 | 5.270 | 5.300 | 5.260 | 5.280 | 4.746 | 1,928,585 |
| 2025-02-12 | 5.250 | 5.290 | 5.240 | 5.270 | 4.737 | 3,050,309 |
| 2025-02-11 | 5.270 | 5.270 | 5.240 | 5.250 | 4.719 | 1,842,238 |
| 2025-02-10 | 5.230 | 5.270 | 5.230 | 5.270 | 4.737 | 3,436,975 |
| 2025-02-07 | 5.240 | 5.260 | 5.220 | 5.230 | 4.701 | 4,079,954 |
| 2025-02-06 | 5.250 | 5.260 | 5.220 | 5.260 | 4.728 | 4,674,235 |
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.