HK Electric Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 5.240 | 5.250 | 5.230 | 5.250 | 4.719 | 1,583,922 |
| 2025-02-04 | 5.230 | 5.260 | 5.220 | 5.240 | 4.710 | 2,300,967 |
| 2025-02-03 | 5.240 | 5.250 | 5.210 | 5.220 | 4.692 | 2,997,050 |
| 2025-01-28 | 5.260 | 5.260 | 5.230 | 5.230 | 4.701 | 882,630 |
| 2025-01-27 | 5.240 | 5.260 | 5.240 | 5.260 | 4.728 | 1,073,568 |
| 2025-01-24 | 5.240 | 5.270 | 5.220 | 5.240 | 4.710 | 4,848,888 |
| 2025-01-23 | 5.230 | 5.270 | 5.230 | 5.230 | 4.701 | 1,511,401 |
| 2025-01-22 | 5.250 | 5.270 | 5.220 | 5.230 | 4.701 | 1,997,421 |
| 2025-01-21 | 5.250 | 5.290 | 5.240 | 5.250 | 4.719 | 1,580,750 |
| 2025-01-20 | 5.270 | 5.290 | 5.230 | 5.250 | 4.719 | 1,118,726 |
| 2025-01-17 | 5.270 | 5.270 | 5.220 | 5.270 | 4.737 | 2,610,578 |
| 2025-01-16 | 5.280 | 5.280 | 5.230 | 5.270 | 4.737 | 1,787,189 |
| 2025-01-15 | 5.220 | 5.270 | 5.210 | 5.230 | 4.701 | 2,856,474 |
| 2025-01-14 | 5.260 | 5.260 | 5.210 | 5.210 | 4.683 | 1,834,159 |
| 2025-01-13 | 5.220 | 5.270 | 5.190 | 5.260 | 4.728 | 4,591,928 |
| 2025-01-10 | 5.240 | 5.260 | 5.200 | 5.220 | 4.692 | 4,615,150 |
| 2025-01-09 | 5.300 | 5.320 | 5.230 | 5.230 | 4.701 | 2,773,033 |
| 2025-01-08 | 5.280 | 5.320 | 5.270 | 5.320 | 4.782 | 5,399,596 |
| 2025-01-07 | 5.290 | 5.300 | 5.280 | 5.280 | 4.746 | 1,836,023 |
| 2025-01-06 | 5.260 | 5.300 | 5.260 | 5.280 | 4.746 | 1,675,109 |
| 2025-01-03 | 5.280 | 5.290 | 5.260 | 5.260 | 4.728 | 2,097,285 |
| 2025-01-02 | 5.320 | 5.320 | 5.260 | 5.270 | 4.737 | 1,850,507 |
| 2024-12-31 | 5.310 | 5.320 | 5.300 | 5.300 | 4.764 | 1,238,678 |
| 2024-12-30 | 5.310 | 5.310 | 5.280 | 5.310 | 4.773 | 2,481,635 |
| 2024-12-27 | 5.260 | 5.330 | 5.250 | 5.310 | 4.773 | 4,692,939 |
| 2024-12-24 | 5.260 | 5.270 | 5.240 | 5.270 | 4.737 | 841,902 |
| 2024-12-23 | 5.240 | 5.260 | 5.230 | 5.260 | 4.728 | 1,863,045 |
| 2024-12-20 | 5.220 | 5.240 | 5.210 | 5.240 | 4.710 | 1,323,628 |
| 2024-12-19 | 5.220 | 5.240 | 5.200 | 5.240 | 4.710 | 1,505,662 |
| 2024-12-18 | 5.220 | 5.240 | 5.210 | 5.220 | 4.692 | 1,425,513 |
| 2024-12-17 | 5.210 | 5.220 | 5.200 | 5.220 | 4.692 | 2,286,504 |
| 2024-12-16 | 5.250 | 5.250 | 5.200 | 5.210 | 4.683 | 2,550,386 |
| 2024-12-13 | 5.250 | 5.250 | 5.220 | 5.250 | 4.719 | 1,274,475 |
| 2024-12-12 | 5.230 | 5.250 | 5.220 | 5.250 | 4.719 | 2,139,236 |
| 2024-12-11 | 5.230 | 5.260 | 5.230 | 5.230 | 4.701 | 2,319,922 |
| 2024-12-10 | 5.220 | 5.250 | 5.220 | 5.230 | 4.701 | 1,548,201 |
| 2024-12-09 | 5.220 | 5.230 | 5.210 | 5.220 | 4.692 | 1,466,365 |
| 2024-12-06 | 5.190 | 5.220 | 5.190 | 5.220 | 4.692 | 1,148,492 |
| 2024-12-05 | 5.220 | 5.230 | 5.190 | 5.200 | 4.674 | 2,492,704 |
| 2024-12-04 | 5.200 | 5.230 | 5.180 | 5.230 | 4.701 | 2,282,718 |
| 2024-12-03 | 5.220 | 5.230 | 5.190 | 5.210 | 4.683 | 4,025,257 |
| 2024-12-02 | 5.240 | 5.240 | 5.190 | 5.220 | 4.692 | 1,878,367 |
| 2024-11-29 | 5.200 | 5.220 | 5.180 | 5.220 | 4.692 | 2,040,641 |
| 2024-11-28 | 5.220 | 5.220 | 5.190 | 5.200 | 4.674 | 961,002 |
| 2024-11-27 | 5.220 | 5.230 | 5.190 | 5.220 | 4.692 | 1,663,244 |
| 2024-11-26 | 5.220 | 5.230 | 5.200 | 5.220 | 4.692 | 1,443,562 |
| 2024-11-25 | 5.220 | 5.240 | 5.190 | 5.210 | 4.683 | 1,352,470 |
| 2024-11-22 | 5.250 | 5.250 | 5.200 | 5.220 | 4.692 | 1,769,505 |
| 2024-11-21 | 5.250 | 5.260 | 5.220 | 5.240 | 4.710 | 1,230,694 |
| 2024-11-20 | 5.210 | 5.260 | 5.210 | 5.260 | 4.728 | 1,162,664 |
| 2024-11-19 | 5.200 | 5.250 | 5.190 | 5.210 | 4.683 | 1,926,823 |
| 2024-11-18 | 5.210 | 5.250 | 5.170 | 5.200 | 4.674 | 3,832,960 |
| 2024-11-15 | 5.200 | 5.230 | 5.200 | 5.210 | 4.683 | 1,547,635 |
| 2024-11-14 | 5.220 | 5.250 | 5.200 | 5.200 | 4.674 | 2,801,984 |
| 2024-11-13 | 5.240 | 5.250 | 5.210 | 5.220 | 4.692 | 2,285,359 |
| 2024-11-12 | 5.250 | 5.280 | 5.230 | 5.240 | 4.710 | 3,204,346 |
| 2024-11-11 | 5.260 | 5.270 | 5.240 | 5.250 | 4.719 | 997,860 |
| 2024-11-08 | 5.240 | 5.280 | 5.240 | 5.250 | 4.719 | 1,462,382 |
| 2024-11-07 | 5.220 | 5.250 | 5.220 | 5.230 | 4.701 | 1,784,682 |
| 2024-11-06 | 5.280 | 5.280 | 5.210 | 5.220 | 4.692 | 4,426,875 |
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.