HK Electric Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 5.260 | 5.280 | 5.250 | 5.280 | 4.746 | 2,039,500 |
| 2024-11-04 | 5.260 | 5.300 | 5.250 | 5.260 | 4.728 | 1,667,277 |
| 2024-11-01 | 5.260 | 5.290 | 5.250 | 5.290 | 4.755 | 2,174,064 |
| 2024-10-31 | 5.280 | 5.300 | 5.260 | 5.260 | 4.728 | 1,212,995 |
| 2024-10-30 | 5.320 | 5.330 | 5.270 | 5.270 | 4.737 | 2,456,505 |
| 2024-10-29 | 5.310 | 5.350 | 5.300 | 5.320 | 4.782 | 2,000,713 |
| 2024-10-28 | 5.300 | 5.310 | 5.270 | 5.310 | 4.773 | 2,658,659 |
| 2024-10-25 | 5.300 | 5.300 | 5.260 | 5.300 | 4.764 | 1,113,258 |
| 2024-10-24 | 5.250 | 5.300 | 5.250 | 5.300 | 4.764 | 2,481,321 |
| 2024-10-23 | 5.290 | 5.300 | 5.240 | 5.250 | 4.719 | 4,030,615 |
| 2024-10-22 | 5.290 | 5.300 | 5.270 | 5.280 | 4.746 | 1,512,769 |
| 2024-10-21 | 5.270 | 5.310 | 5.270 | 5.300 | 4.764 | 2,155,430 |
| 2024-10-18 | 5.250 | 5.290 | 5.230 | 5.270 | 4.737 | 1,510,607 |
| 2024-10-17 | 5.250 | 5.300 | 5.240 | 5.260 | 4.728 | 1,619,614 |
| 2024-10-16 | 5.270 | 5.280 | 5.230 | 5.230 | 4.701 | 2,860,871 |
| 2024-10-15 | 5.320 | 5.330 | 5.230 | 5.270 | 4.737 | 3,505,296 |
| 2024-10-14 | 5.250 | 5.310 | 5.250 | 5.290 | 4.755 | 3,246,383 |
| 2024-10-10 | 5.210 | 5.280 | 5.210 | 5.240 | 4.710 | 2,682,050 |
| 2024-10-09 | 5.240 | 5.250 | 5.200 | 5.210 | 4.683 | 4,023,944 |
| 2024-10-08 | 5.300 | 5.300 | 5.210 | 5.220 | 4.692 | 8,454,297 |
| 2024-10-07 | 5.260 | 5.300 | 5.230 | 5.300 | 4.764 | 7,947,105 |
| 2024-10-04 | 5.260 | 5.280 | 5.200 | 5.260 | 4.728 | 7,413,512 |
| 2024-10-03 | 5.250 | 5.280 | 5.210 | 5.260 | 4.728 | 4,759,076 |
| 2024-10-02 | 5.280 | 5.280 | 5.180 | 5.260 | 4.728 | 14,933,130 |
| 2024-09-30 | 5.400 | 5.400 | 5.280 | 5.280 | 4.746 | 11,195,370 |
| 2024-09-27 | 5.340 | 5.410 | 5.300 | 5.390 | 4.845 | 8,303,066 |
| 2024-09-26 | 5.400 | 5.420 | 5.320 | 5.340 | 4.800 | 5,785,135 |
| 2024-09-25 | 5.420 | 5.440 | 5.410 | 5.420 | 4.872 | 4,203,407 |
| 2024-09-24 | 5.400 | 5.440 | 5.390 | 5.420 | 4.872 | 3,927,435 |
| 2024-09-23 | 5.410 | 5.410 | 5.380 | 5.390 | 4.845 | 2,436,981 |
| 2024-09-20 | 5.420 | 5.420 | 5.360 | 5.400 | 4.854 | 4,344,703 |
| 2024-09-19 | 5.410 | 5.420 | 5.370 | 5.420 | 4.872 | 2,485,731 |
| 2024-09-17 | 5.310 | 5.420 | 5.300 | 5.380 | 4.836 | 4,170,469 |
| 2024-09-16 | 5.280 | 5.310 | 5.260 | 5.290 | 4.755 | 2,025,073 |
| 2024-09-13 | 5.210 | 5.290 | 5.210 | 5.280 | 4.746 | 2,119,029 |
| 2024-09-12 | 5.230 | 5.250 | 5.200 | 5.220 | 4.692 | 3,756,661 |
| 2024-09-11 | 5.210 | 5.230 | 5.200 | 5.230 | 4.701 | 2,958,498 |
| 2024-09-10 | 5.210 | 5.260 | 5.210 | 5.210 | 4.683 | 2,883,521 |
| 2024-09-09 | 5.230 | 5.260 | 5.110 | 5.230 | 4.701 | 2,990,523 |
| 2024-09-05 | 5.270 | 5.290 | 5.240 | 5.250 | 4.719 | 1,799,469 |
| 2024-09-04 | 5.200 | 5.270 | 5.170 | 5.270 | 4.737 | 3,263,563 |
| 2024-09-03 | 5.300 | 5.300 | 5.190 | 5.200 | 4.674 | 8,439,639 |
| 2024-09-02 | 5.300 | 5.300 | 5.270 | 5.290 | 4.755 | 1,694,949 |
| 2024-08-30 | 5.310 | 5.330 | 5.300 | 5.300 | 4.764 | 2,632,642 |
| 2024-08-29 | 5.340 | 5.350 | 5.300 | 5.300 | 4.764 | 2,516,500 |
| 2024-08-28 | 5.360 | 5.370 | 5.320 | 5.330 | 4.791 | 2,624,850 |
| 2024-08-27 | 5.220 | 5.370 | 5.220 | 5.370 | 4.827 | 4,865,500 |
| 2024-08-26 | 5.450 | 5.470 | 5.430 | 5.430 | 4.738 | 6,973,580 |
| 2024-08-23 | 5.410 | 5.450 | 5.410 | 5.440 | 4.747 | 2,540,417 |
| 2024-08-22 | 5.420 | 5.450 | 5.420 | 5.430 | 4.738 | 1,896,633 |
| 2024-08-21 | 5.450 | 5.460 | 5.410 | 5.420 | 4.729 | 2,346,902 |
| 2024-08-20 | 5.420 | 5.470 | 5.420 | 5.450 | 4.755 | 2,320,793 |
| 2024-08-19 | 5.450 | 5.460 | 5.390 | 5.430 | 4.738 | 5,335,190 |
| 2024-08-16 | 5.450 | 5.490 | 5.400 | 5.450 | 4.755 | 3,131,241 |
| 2024-08-15 | 5.410 | 5.480 | 5.390 | 5.450 | 4.755 | 4,730,367 |
| 2024-08-14 | 5.430 | 5.450 | 5.320 | 5.410 | 4.720 | 10,086,690 |
| 2024-08-13 | 5.450 | 5.490 | 5.440 | 5.470 | 4.773 | 4,312,094 |
| 2024-08-12 | 5.450 | 5.470 | 5.430 | 5.440 | 4.747 | 2,424,287 |
| 2024-08-09 | 5.450 | 5.450 | 5.400 | 5.420 | 4.729 | 2,493,493 |
| 2024-08-08 | 5.450 | 5.460 | 5.420 | 5.450 | 4.755 | 2,437,043 |
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.