HK Electric Investments and HK Electric Investments Limited (2638.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 4.890 | 4.890 | 4.830 | 4.860 | 4.860 | 4,144,039 |
| 16 May 2024 | 4.860 | 4.890 | 4.850 | 4.880 | 4.880 | 6,163,756 |
| 14 May 2024 | 4.840 | 4.880 | 4.830 | 4.850 | 4.850 | 5,987,975 |
| 13 May 2024 | 4.780 | 4.840 | 4.780 | 4.840 | 4.840 | 5,159,453 |
| 10 May 2024 | 4.730 | 4.780 | 4.720 | 4.780 | 4.780 | 6,366,890 |
| 09 May 2024 | 4.720 | 4.730 | 4.700 | 4.730 | 4.730 | 2,552,026 |
| 08 May 2024 | 4.740 | 4.740 | 4.690 | 4.720 | 4.720 | 3,314,081 |
| 07 May 2024 | 4.740 | 4.750 | 4.650 | 4.720 | 4.720 | 2,571,706 |
| 06 May 2024 | 4.720 | 4.760 | 4.710 | 4.740 | 4.740 | 2,305,489 |
| 03 May 2024 | 4.690 | 4.730 | 4.680 | 4.710 | 4.710 | 2,463,936 |
| 02 May 2024 | 4.700 | 4.720 | 4.680 | 4.680 | 4.680 | 2,605,442 |
| 30 Apr 2024 | 4.720 | 4.720 | 4.680 | 4.690 | 4.690 | 1,714,246 |
| 29 Apr 2024 | 4.730 | 4.750 | 4.680 | 4.720 | 4.720 | 4,221,247 |
| 26 Apr 2024 | 4.700 | 4.740 | 4.690 | 4.730 | 4.730 | 2,312,051 |
| 25 Apr 2024 | 4.670 | 4.700 | 4.660 | 4.700 | 4.700 | 1,675,200 |
| 24 Apr 2024 | 4.650 | 4.690 | 4.640 | 4.680 | 4.680 | 4,592,646 |
| 23 Apr 2024 | 4.620 | 4.680 | 4.620 | 4.650 | 4.650 | 2,115,722 |
| 22 Apr 2024 | 4.560 | 4.620 | 4.560 | 4.620 | 4.620 | 1,202,475 |
| 19 Apr 2024 | 4.570 | 4.570 | 4.540 | 4.560 | 4.560 | 2,975,049 |
| 18 Apr 2024 | 4.580 | 4.620 | 4.560 | 4.570 | 4.570 | 4,152,575 |
| 17 Apr 2024 | 4.550 | 4.580 | 4.530 | 4.580 | 4.580 | 1,782,790 |
| 16 Apr 2024 | 4.590 | 4.600 | 4.550 | 4.550 | 4.550 | 2,718,345 |
| 15 Apr 2024 | 4.640 | 4.640 | 4.560 | 4.610 | 4.610 | 3,545,569 |
| 12 Apr 2024 | 4.690 | 4.700 | 4.630 | 4.640 | 4.640 | 2,684,864 |
| 11 Apr 2024 | 4.660 | 4.710 | 4.630 | 4.690 | 4.690 | 4,823,871 |
| 10 Apr 2024 | 4.700 | 4.720 | 4.680 | 4.690 | 4.690 | 2,012,552 |
| 09 Apr 2024 | 4.710 | 4.710 | 4.680 | 4.690 | 4.690 | 1,385,763 |
| 08 Apr 2024 | 4.680 | 4.720 | 4.670 | 4.680 | 4.680 | 1,981,661 |
| 05 Apr 2024 | 4.790 | 4.790 | 4.670 | 4.680 | 4.680 | 5,807,281 |
| 05 Apr 2024 | 0.1609 Dividend | |||||
| 03 Apr 2024 | 4.910 | 4.940 | 4.910 | 4.930 | 4.769 | 4,659,800 |
| 02 Apr 2024 | 4.890 | 4.930 | 4.890 | 4.920 | 4.759 | 3,213,726 |
| 28 Mar 2024 | 4.870 | 4.910 | 4.870 | 4.890 | 4.730 | 3,725,940 |
| 27 Mar 2024 | 4.870 | 4.880 | 4.850 | 4.870 | 4.711 | 2,225,720 |
| 26 Mar 2024 | 4.860 | 4.890 | 4.850 | 4.870 | 4.711 | 1,831,105 |
| 25 Mar 2024 | 4.860 | 4.890 | 4.850 | 4.860 | 4.701 | 1,455,092 |
| 22 Mar 2024 | 4.880 | 4.880 | 4.850 | 4.870 | 4.711 | 1,828,165 |
| 21 Mar 2024 | 4.860 | 4.910 | 4.850 | 4.870 | 4.711 | 5,429,873 |
| 20 Mar 2024 | 4.820 | 4.870 | 4.820 | 4.860 | 4.701 | 3,037,893 |
| 19 Mar 2024 | 4.840 | 4.850 | 4.780 | 4.780 | 4.624 | 2,211,877 |
| 18 Mar 2024 | 4.830 | 4.870 | 4.830 | 4.840 | 4.682 | 2,145,312 |
| 15 Mar 2024 | 4.800 | 4.840 | 4.800 | 4.830 | 4.672 | 1,167,537 |
| 14 Mar 2024 | 4.810 | 4.850 | 4.800 | 4.830 | 4.672 | 1,747,058 |
| 13 Mar 2024 | 4.820 | 4.830 | 4.800 | 4.800 | 4.643 | 1,394,958 |
| 12 Mar 2024 | 4.800 | 4.830 | 4.790 | 4.800 | 4.643 | 3,752,482 |
| 11 Mar 2024 | 4.800 | 4.830 | 4.790 | 4.790 | 4.634 | 1,784,194 |
| 08 Mar 2024 | 4.800 | 4.820 | 4.800 | 4.800 | 4.643 | 1,674,212 |
| 07 Mar 2024 | 4.750 | 4.800 | 4.750 | 4.790 | 4.634 | 2,224,975 |
| 06 Mar 2024 | 4.790 | 4.820 | 4.760 | 4.770 | 4.614 | 2,711,500 |
| 05 Mar 2024 | 4.840 | 4.840 | 4.740 | 4.780 | 4.624 | 4,664,273 |
| 04 Mar 2024 | 4.810 | 4.840 | 4.800 | 4.840 | 4.682 | 1,613,661 |
| 01 Mar 2024 | 4.820 | 4.840 | 4.800 | 4.820 | 4.663 | 1,924,603 |
| 29 Feb 2024 | 4.830 | 4.870 | 4.790 | 4.800 | 4.643 | 4,397,237 |
| 28 Feb 2024 | 4.830 | 4.880 | 4.820 | 4.830 | 4.672 | 3,034,404 |
| 27 Feb 2024 | 4.820 | 4.850 | 4.810 | 4.830 | 4.672 | 2,231,517 |
| 26 Feb 2024 | 4.820 | 4.850 | 4.820 | 4.820 | 4.663 | 1,212,244 |
| 23 Feb 2024 | 4.810 | 4.840 | 4.790 | 4.820 | 4.663 | 1,480,131 |
| 22 Feb 2024 | 4.800 | 4.830 | 4.790 | 4.810 | 4.653 | 1,320,507 |
| 21 Feb 2024 | 4.810 | 4.860 | 4.800 | 4.810 | 4.653 | 3,905,183 |
| 20 Feb 2024 | 4.800 | 4.830 | 4.780 | 4.810 | 4.653 | 2,707,192 |
| 19 Feb 2024 | 4.800 | 4.820 | 4.780 | 4.800 | 4.643 | 2,474,517 |
| 16 Feb 2024 | 4.760 | 4.830 | 4.750 | 4.800 | 4.643 | 2,333,938 |
| 15 Feb 2024 | 4.740 | 4.790 | 4.730 | 4.760 | 4.605 | 3,266,674 |
| 14 Feb 2024 | 4.780 | 4.780 | 4.740 | 4.770 | 4.614 | 2,570,261 |
| 09 Feb 2024 | 4.790 | 4.790 | 4.790 | 4.790 | 4.634 | - |
| 08 Feb 2024 | 4.840 | 4.870 | 4.810 | 4.810 | 4.653 | 5,089,660 |
| 07 Feb 2024 | 4.870 | 4.880 | 4.840 | 4.870 | 4.711 | 3,095,006 |
| 06 Feb 2024 | 4.860 | 4.890 | 4.800 | 4.870 | 4.711 | 4,548,946 |
| 05 Feb 2024 | 4.870 | 4.880 | 4.840 | 4.880 | 4.721 | 1,444,891 |
| 02 Feb 2024 | 4.820 | 4.890 | 4.810 | 4.870 | 4.711 | 2,124,142 |
| 01 Feb 2024 | 4.850 | 4.850 | 4.810 | 4.820 | 4.663 | 2,057,759 |
| 31 Jan 2024 | 4.850 | 4.870 | 4.830 | 4.850 | 4.692 | 1,154,014 |
| 30 Jan 2024 | 4.860 | 4.880 | 4.840 | 4.850 | 4.692 | 2,593,355 |
| 29 Jan 2024 | 4.860 | 4.920 | 4.850 | 4.880 | 4.721 | 1,693,038 |
| 26 Jan 2024 | 4.870 | 4.890 | 4.850 | 4.870 | 4.711 | 1,517,709 |
| 25 Jan 2024 | 4.890 | 4.920 | 4.860 | 4.860 | 4.701 | 2,672,967 |
| 24 Jan 2024 | 4.820 | 4.910 | 4.800 | 4.890 | 4.730 | 4,485,236 |
| 23 Jan 2024 | 4.740 | 4.830 | 4.730 | 4.800 | 4.643 | 2,338,615 |
| 22 Jan 2024 | 4.860 | 4.860 | 4.710 | 4.740 | 4.585 | 3,841,869 |
| 19 Jan 2024 | 4.890 | 4.900 | 4.850 | 4.860 | 4.701 | 5,742,507 |
| 18 Jan 2024 | 4.790 | 4.890 | 4.780 | 4.890 | 4.730 | 4,106,385 |
| 17 Jan 2024 | 4.900 | 4.900 | 4.770 | 4.810 | 4.653 | 7,566,551 |
| 16 Jan 2024 | 4.940 | 4.980 | 4.900 | 4.910 | 4.750 | 4,369,787 |
| 15 Jan 2024 | 4.900 | 4.900 | 4.900 | 4.900 | 4.740 | - |
| 12 Jan 2024 | 4.880 | 4.920 | 4.850 | 4.920 | 4.759 | 4,886,812 |
| 11 Jan 2024 | 4.810 | 4.900 | 4.810 | 4.870 | 4.711 | 7,378,520 |
| 10 Jan 2024 | 4.770 | 4.840 | 4.770 | 4.800 | 4.643 | 4,381,517 |
| 09 Jan 2024 | 4.760 | 4.800 | 4.750 | 4.770 | 4.614 | 1,060,202 |
| 08 Jan 2024 | 4.810 | 4.830 | 4.740 | 4.760 | 4.605 | 3,162,299 |
| 05 Jan 2024 | 4.790 | 4.820 | 4.770 | 4.810 | 4.653 | 1,880,477 |
| 04 Jan 2024 | 4.770 | 4.800 | 4.750 | 4.800 | 4.643 | 1,923,700 |
| 03 Jan 2024 | 4.780 | 4.790 | 4.720 | 4.770 | 4.614 | 1,916,815 |
| 02 Jan 2024 | 4.740 | 4.800 | 4.700 | 4.800 | 4.643 | 6,564,946 |
| 29 Dec 2023 | 4.670 | 4.720 | 4.650 | 4.710 | 4.556 | 2,931,547 |
| 28 Dec 2023 | 4.600 | 4.680 | 4.600 | 4.670 | 4.518 | 6,260,206 |
| 27 Dec 2023 | 4.610 | 4.640 | 4.600 | 4.600 | 4.450 | 5,700,500 |
| 22 Dec 2023 | 4.610 | 4.650 | 4.610 | 4.630 | 4.479 | 3,564,147 |
| 21 Dec 2023 | 4.630 | 4.660 | 4.610 | 4.630 | 4.479 | 2,944,028 |
| 20 Dec 2023 | 4.680 | 4.690 | 4.620 | 4.630 | 4.479 | 5,560,038 |
| 19 Dec 2023 | 4.650 | 4.700 | 4.630 | 4.680 | 4.527 | 5,059,938 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.