HK Electric Investments and HK Electric Investments Limited (HKG:2638)
Hong Kong · Delayed Price · Currency is HKD 6.08
-0.04 (-0.65%)
Sep 18, 2025, 4:08 PM HKT
HKG:2638 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 6.12 | 6.12 | 6.02 | 6.08 | 6.08 | -0.65% | 3,316,306 |
| Sep 17, 2025 | 6.13 | 6.13 | 6.08 | 6.12 | 6.12 | -0.16% | 3,800,989 |
| Sep 16, 2025 | 6.14 | 6.15 | 6.11 | 6.13 | 6.13 | -0.16% | 1,684,374 |
| Sep 15, 2025 | 6.14 | 6.15 | 6.12 | 6.14 | 6.14 | - | 1,789,616 |
| Sep 12, 2025 | 6.12 | 6.15 | 6.12 | 6.14 | 6.14 | 0.33% | 3,521,922 |
| Sep 11, 2025 | 6.04 | 6.12 | 6.02 | 6.12 | 6.12 | 1.32% | 4,151,906 |
| Sep 10, 2025 | 6.00 | 6.05 | 6.00 | 6.04 | 6.04 | 0.33% | 3,211,423 |
| Sep 9, 2025 | 6.00 | 6.02 | 5.99 | 6.02 | 6.02 | 0.33% | 3,378,988 |
| Sep 8, 2025 | 6.01 | 6.02 | 5.99 | 6.00 | 6.00 | - | 1,742,043 |
| Sep 5, 2025 | 5.99 | 6.02 | 5.97 | 6.00 | 6.00 | 0.17% | 1,624,495 |
| Sep 4, 2025 | 6.00 | 6.02 | 5.96 | 5.99 | 5.99 | -0.17% | 2,055,100 |
| Sep 3, 2025 | 6.02 | 6.03 | 6.00 | 6.00 | 6.00 | -0.17% | 1,470,490 |
| Sep 2, 2025 | 6.01 | 6.02 | 6.00 | 6.01 | 6.01 | -0.33% | 1,736,050 |
| Sep 1, 2025 | 6.00 | 6.04 | 5.99 | 6.03 | 6.03 | 0.50% | 2,362,273 |
| Aug 29, 2025 | 5.98 | 6.07 | 5.98 | 6.00 | 6.00 | 0.33% | 2,378,781 |
| Aug 28, 2025 | 5.96 | 6.01 | 5.96 | 5.98 | 5.98 | 0.67% | 2,989,779 |
| Aug 27, 2025 | 6.03 | 6.06 | 5.91 | 5.94 | 5.94 | -0.67% | 6,509,832 |
| Aug 26, 2025 | 6.12 | 6.18 | 5.97 | 5.98 | 5.98 | -4.17% | 9,260,512 |
| Aug 25, 2025 | 6.26 | 6.28 | 6.24 | 6.24 | 6.08 | - | 6,832,609 |
| Aug 22, 2025 | 6.20 | 6.26 | 6.20 | 6.24 | 6.08 | 0.65% | 3,191,447 |
| Aug 21, 2025 | 6.19 | 6.21 | 6.18 | 6.20 | 6.04 | 0.16% | 4,859,132 |
| Aug 20, 2025 | 6.20 | 6.22 | 6.19 | 6.19 | 6.03 | - | 3,873,774 |
| Aug 19, 2025 | 6.22 | 6.22 | 6.19 | 6.19 | 6.03 | -0.16% | 3,989,465 |
| Aug 18, 2025 | 6.19 | 6.24 | 6.19 | 6.20 | 6.04 | 0.16% | 3,247,901 |
| Aug 15, 2025 | 6.24 | 6.24 | 6.18 | 6.19 | 6.03 | -0.80% | 6,157,676 |
| Aug 14, 2025 | 6.25 | 6.25 | 6.18 | 6.24 | 6.08 | 0.16% | 3,823,450 |
| Aug 13, 2025 | 6.15 | 6.24 | 6.15 | 6.23 | 6.07 | 1.30% | 4,007,931 |
| Aug 12, 2025 | 6.16 | 6.19 | 6.14 | 6.15 | 5.99 | - | 2,992,083 |
| Aug 11, 2025 | 6.15 | 6.18 | 6.13 | 6.15 | 5.99 | 0.33% | 1,785,092 |
| Aug 8, 2025 | 6.16 | 6.16 | 6.12 | 6.13 | 5.97 | -0.49% | 2,610,218 |
| Aug 7, 2025 | 6.14 | 6.17 | 6.12 | 6.16 | 6.00 | 0.82% | 2,021,758 |
| Aug 6, 2025 | 6.16 | 6.17 | 6.11 | 6.11 | 5.95 | -0.65% | 3,167,851 |
| Aug 5, 2025 | 6.16 | 6.18 | 6.12 | 6.15 | 5.99 | -0.16% | 2,487,035 |
| Aug 4, 2025 | 6.10 | 6.16 | 6.09 | 6.16 | 6.00 | 0.98% | 2,760,694 |
| Aug 1, 2025 | 6.15 | 6.15 | 6.09 | 6.10 | 5.94 | -0.33% | 2,893,728 |
| Jul 31, 2025 | 6.14 | 6.15 | 6.10 | 6.12 | 5.96 | -0.65% | 4,534,732 |
| Jul 30, 2025 | 6.17 | 6.18 | 6.14 | 6.16 | 6.00 | -0.32% | 3,115,476 |
| Jul 29, 2025 | 6.19 | 6.19 | 6.15 | 6.18 | 6.02 | - | 2,524,447 |
| Jul 28, 2025 | 6.09 | 6.19 | 6.09 | 6.18 | 6.02 | 1.48% | 4,039,471 |
| Jul 25, 2025 | 6.07 | 6.12 | 6.05 | 6.09 | 5.93 | 0.33% | 3,519,058 |
| Jul 24, 2025 | 6.10 | 6.10 | 6.05 | 6.07 | 5.91 | -0.49% | 4,076,020 |
| Jul 23, 2025 | 6.04 | 6.10 | 6.04 | 6.10 | 5.94 | 0.99% | 4,581,776 |
| Jul 22, 2025 | 6.05 | 6.08 | 6.02 | 6.04 | 5.89 | -0.17% | 3,113,623 |
| Jul 21, 2025 | 6.06 | 6.09 | 6.05 | 6.05 | 5.90 | -0.17% | 3,996,197 |
| Jul 18, 2025 | 6.10 | 6.10 | 6.06 | 6.06 | 5.91 | -0.66% | 3,602,859 |
| Jul 17, 2025 | 6.07 | 6.11 | 6.06 | 6.10 | 5.94 | 0.66% | 3,615,177 |
| Jul 16, 2025 | 6.04 | 6.08 | 6.04 | 6.06 | 5.91 | 0.33% | 3,078,668 |
| Jul 15, 2025 | 6.02 | 6.09 | 6.01 | 6.04 | 5.89 | 0.67% | 5,367,057 |
| Jul 14, 2025 | 6.02 | 6.05 | 6.00 | 6.00 | 5.85 | -0.33% | 6,463,716 |
| Jul 11, 2025 | 5.97 | 6.05 | 5.97 | 6.02 | 5.87 | 0.84% | 5,989,997 |