HK Electric Investments and HK Electric Investments Limited (HKG:2638)
Hong Kong · Delayed Price · Currency is HKD 6.31
+0.02 (0.32%)
At close: Dec 5, 2025
HKG:2638 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.29 | 6.32 | 6.28 | 6.31 | 6.31 | 0.32% | 1,938,352 |
| Dec 4, 2025 | 6.30 | 6.32 | 6.25 | 6.29 | 6.29 | -0.16% | 1,428,129 |
| Dec 3, 2025 | 6.27 | 6.30 | 6.25 | 6.30 | 6.30 | 0.32% | 2,067,779 |
| Dec 2, 2025 | 6.26 | 6.28 | 6.25 | 6.28 | 6.28 | 0.48% | 2,577,915 |
| Dec 1, 2025 | 6.25 | 6.26 | 6.23 | 6.25 | 6.25 | - | 1,403,965 |
| Nov 28, 2025 | 6.23 | 6.25 | 6.23 | 6.25 | 6.25 | - | 1,138,678 |
| Nov 27, 2025 | 6.24 | 6.25 | 6.23 | 6.25 | 6.25 | 0.16% | 1,952,808 |
| Nov 26, 2025 | 6.21 | 6.25 | 6.21 | 6.24 | 6.24 | 0.48% | 1,851,647 |
| Nov 25, 2025 | 6.20 | 6.22 | 6.19 | 6.21 | 6.21 | 0.16% | 1,844,211 |
| Nov 24, 2025 | 6.18 | 6.20 | 6.17 | 6.20 | 6.20 | 0.32% | 2,936,753 |
| Nov 21, 2025 | 6.19 | 6.19 | 6.14 | 6.18 | 6.18 | -0.16% | 2,354,127 |
| Nov 20, 2025 | 6.15 | 6.20 | 6.15 | 6.19 | 6.19 | 0.49% | 2,454,779 |
| Nov 19, 2025 | 6.17 | 6.17 | 6.14 | 6.16 | 6.16 | -0.16% | 1,892,000 |
| Nov 18, 2025 | 6.18 | 6.18 | 6.15 | 6.17 | 6.17 | - | 2,206,756 |
| Nov 17, 2025 | 6.17 | 6.17 | 6.16 | 6.17 | 6.17 | - | 2,104,541 |
| Nov 14, 2025 | 6.19 | 6.19 | 6.16 | 6.17 | 6.17 | -0.32% | 2,179,893 |
| Nov 13, 2025 | 6.17 | 6.19 | 6.16 | 6.19 | 6.19 | 0.32% | 1,620,528 |
| Nov 12, 2025 | 6.15 | 6.20 | 6.15 | 6.17 | 6.17 | 0.33% | 2,833,859 |
| Nov 11, 2025 | 6.12 | 6.15 | 6.11 | 6.15 | 6.15 | 0.65% | 2,826,106 |
| Nov 10, 2025 | 6.12 | 6.13 | 6.10 | 6.11 | 6.11 | -0.16% | 1,405,530 |
| Nov 7, 2025 | 6.11 | 6.14 | 6.09 | 6.12 | 6.12 | 0.16% | 1,785,992 |
| Nov 6, 2025 | 6.14 | 6.14 | 6.06 | 6.11 | 6.11 | -0.49% | 2,356,500 |
| Nov 5, 2025 | 6.09 | 6.14 | 6.07 | 6.14 | 6.14 | 0.82% | 3,736,245 |
| Nov 4, 2025 | 6.04 | 6.09 | 6.04 | 6.09 | 6.09 | 0.66% | 2,537,852 |
| Nov 3, 2025 | 6.04 | 6.06 | 6.01 | 6.05 | 6.05 | 0.17% | 2,058,571 |
| Oct 31, 2025 | 6.06 | 6.07 | 6.04 | 6.04 | 6.04 | -0.33% | 1,014,516 |
| Oct 30, 2025 | 6.07 | 6.08 | 6.04 | 6.06 | 6.06 | -0.16% | 1,422,992 |
| Oct 28, 2025 | 6.06 | 6.08 | 6.05 | 6.07 | 6.07 | 0.17% | 1,156,390 |
| Oct 27, 2025 | 6.06 | 6.08 | 6.05 | 6.06 | 6.06 | - | 1,515,239 |
| Oct 24, 2025 | 6.06 | 6.13 | 6.05 | 6.06 | 6.06 | - | 2,174,757 |
| Oct 23, 2025 | 6.04 | 6.08 | 6.04 | 6.06 | 6.06 | 0.33% | 1,247,484 |
| Oct 22, 2025 | 6.06 | 6.06 | 6.01 | 6.04 | 6.04 | -0.33% | 1,664,286 |
| Oct 21, 2025 | 6.04 | 6.07 | 6.04 | 6.06 | 6.06 | 0.33% | 807,902 |
| Oct 20, 2025 | 6.03 | 6.08 | 6.02 | 6.04 | 6.04 | 0.17% | 1,975,755 |
| Oct 17, 2025 | 6.08 | 6.08 | 6.02 | 6.03 | 6.03 | -0.82% | 1,466,060 |
| Oct 16, 2025 | 6.05 | 6.08 | 6.02 | 6.08 | 6.08 | 0.50% | 1,664,068 |
| Oct 15, 2025 | 6.06 | 6.06 | 6.01 | 6.05 | 6.05 | -0.17% | 1,719,689 |
| Oct 14, 2025 | 5.99 | 6.07 | 5.99 | 6.06 | 6.06 | 1.17% | 3,420,223 |
| Oct 13, 2025 | 5.97 | 6.00 | 5.90 | 5.99 | 5.99 | 0.34% | 3,753,557 |
| Oct 10, 2025 | 5.98 | 5.99 | 5.95 | 5.97 | 5.97 | -0.17% | 1,151,543 |
| Oct 9, 2025 | 5.95 | 6.00 | 5.95 | 5.98 | 5.98 | -0.17% | 1,579,156 |
| Oct 8, 2025 | 5.97 | 5.99 | 5.92 | 5.99 | 5.99 | 0.67% | 1,752,910 |
| Oct 6, 2025 | 5.98 | 5.98 | 5.92 | 5.95 | 5.95 | -0.17% | 1,758,270 |
| Oct 3, 2025 | 5.98 | 5.99 | 5.95 | 5.96 | 5.96 | -0.33% | 1,151,685 |
| Oct 2, 2025 | 5.93 | 6.00 | 5.93 | 5.98 | 5.98 | 1.01% | 1,903,573 |
| Sep 30, 2025 | 5.94 | 5.97 | 5.92 | 5.92 | 5.92 | -0.34% | 4,089,464 |
| Sep 29, 2025 | 5.94 | 5.96 | 5.93 | 5.94 | 5.94 | 0.34% | 1,791,915 |
| Sep 26, 2025 | 5.94 | 5.94 | 5.89 | 5.92 | 5.92 | -0.17% | 3,626,126 |
| Sep 25, 2025 | 6.00 | 6.01 | 5.92 | 5.93 | 5.93 | -1.17% | 4,865,822 |
| Sep 24, 2025 | 6.01 | 6.04 | 5.99 | 6.00 | 6.00 | -0.17% | 1,392,765 |