HK Electric Investments and HK Electric Investments Limited (HKG:2638)
Hong Kong · Delayed Price · Currency is HKD 6.24
0.00 (0.00%)
Aug 25, 2025, 4:08 PM HKT
HKG:2638 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 6.20 | 6.26 | 6.20 | 6.24 | 6.24 | 0.65% | 3,209,447 |
| Aug 21, 2025 | 6.19 | 6.21 | 6.18 | 6.20 | 6.20 | 0.16% | 4,859,132 |
| Aug 20, 2025 | 6.20 | 6.22 | 6.19 | 6.19 | 6.19 | - | 3,873,774 |
| Aug 19, 2025 | 6.22 | 6.22 | 6.19 | 6.19 | 6.19 | -0.16% | 3,989,465 |
| Aug 18, 2025 | 6.19 | 6.24 | 6.19 | 6.20 | 6.20 | 0.16% | 3,248,401 |
| Aug 15, 2025 | 6.24 | 6.24 | 6.18 | 6.19 | 6.19 | -0.80% | 6,157,676 |
| Aug 14, 2025 | 6.25 | 6.25 | 6.18 | 6.24 | 6.24 | 0.16% | 3,823,450 |
| Aug 13, 2025 | 6.15 | 6.24 | 6.15 | 6.23 | 6.23 | 1.30% | 4,011,931 |
| Aug 12, 2025 | 6.16 | 6.19 | 6.14 | 6.15 | 6.15 | - | 2,992,083 |
| Aug 11, 2025 | 6.15 | 6.18 | 6.13 | 6.15 | 6.15 | 0.33% | 1,785,092 |
| Aug 8, 2025 | 6.16 | 6.16 | 6.12 | 6.13 | 6.13 | -0.49% | 2,610,218 |
| Aug 7, 2025 | 6.14 | 6.17 | 6.12 | 6.16 | 6.16 | 0.82% | 2,021,758 |
| Aug 6, 2025 | 6.16 | 6.17 | 6.11 | 6.11 | 6.11 | -0.65% | 3,177,351 |
| Aug 5, 2025 | 6.16 | 6.18 | 6.12 | 6.15 | 6.15 | -0.16% | 2,495,535 |
| Aug 4, 2025 | 6.10 | 6.16 | 6.09 | 6.16 | 6.16 | 0.98% | 2,760,694 |
| Aug 1, 2025 | 6.15 | 6.15 | 6.09 | 6.10 | 6.10 | -0.33% | 2,894,728 |
| Jul 31, 2025 | 6.14 | 6.15 | 6.10 | 6.12 | 6.12 | -0.65% | 4,534,732 |
| Jul 30, 2025 | 6.17 | 6.18 | 6.14 | 6.16 | 6.16 | -0.32% | 3,115,476 |
| Jul 29, 2025 | 6.19 | 6.19 | 6.15 | 6.18 | 6.18 | - | 2,524,447 |
| Jul 28, 2025 | 6.09 | 6.19 | 6.09 | 6.18 | 6.18 | 1.48% | 4,039,471 |
| Jul 25, 2025 | 6.07 | 6.12 | 6.05 | 6.09 | 6.09 | 0.33% | 3,521,058 |
| Jul 24, 2025 | 6.10 | 6.10 | 6.05 | 6.07 | 6.07 | -0.49% | 4,076,020 |
| Jul 23, 2025 | 6.04 | 6.10 | 6.04 | 6.10 | 6.10 | 0.99% | 4,590,276 |
| Jul 22, 2025 | 6.05 | 6.08 | 6.02 | 6.04 | 6.04 | -0.17% | 3,115,123 |
| Jul 21, 2025 | 6.06 | 6.09 | 6.05 | 6.05 | 6.05 | -0.17% | 3,996,197 |
| Jul 18, 2025 | 6.10 | 6.10 | 6.06 | 6.06 | 6.06 | -0.66% | 3,612,859 |
| Jul 17, 2025 | 6.07 | 6.11 | 6.06 | 6.10 | 6.10 | 0.66% | 3,615,677 |
| Jul 16, 2025 | 6.04 | 6.08 | 6.04 | 6.06 | 6.06 | 0.33% | 3,078,668 |
| Jul 15, 2025 | 6.02 | 6.09 | 6.01 | 6.04 | 6.04 | 0.67% | 5,376,057 |
| Jul 14, 2025 | 6.02 | 6.05 | 6.00 | 6.00 | 6.00 | -0.33% | 6,463,716 |
| Jul 11, 2025 | 5.97 | 6.05 | 5.97 | 6.02 | 6.02 | 0.84% | 5,989,997 |
| Jul 10, 2025 | 5.92 | 6.00 | 5.92 | 5.97 | 5.97 | 0.84% | 4,255,496 |
| Jul 9, 2025 | 5.89 | 5.93 | 5.89 | 5.92 | 5.92 | 0.34% | 3,693,911 |
| Jul 8, 2025 | 5.86 | 5.90 | 5.86 | 5.90 | 5.90 | 0.68% | 4,003,142 |
| Jul 7, 2025 | 5.83 | 5.90 | 5.83 | 5.86 | 5.86 | 0.51% | 4,017,739 |
| Jul 4, 2025 | 5.80 | 5.83 | 5.79 | 5.83 | 5.83 | 0.52% | 2,926,402 |
| Jul 3, 2025 | 5.80 | 5.80 | 5.76 | 5.80 | 5.80 | - | 2,584,086 |
| Jul 2, 2025 | 5.73 | 5.80 | 5.72 | 5.80 | 5.80 | 1.22% | 3,647,723 |
| Jun 30, 2025 | 5.74 | 5.74 | 5.70 | 5.73 | 5.73 | -0.17% | 3,614,645 |
| Jun 27, 2025 | 5.73 | 5.75 | 5.71 | 5.74 | 5.74 | 0.17% | 1,823,457 |
| Jun 26, 2025 | 5.76 | 5.76 | 5.72 | 5.73 | 5.73 | -0.52% | 2,266,550 |
| Jun 25, 2025 | 5.72 | 5.77 | 5.71 | 5.76 | 5.76 | 0.70% | 3,671,456 |
| Jun 24, 2025 | 5.69 | 5.72 | 5.68 | 5.72 | 5.72 | 0.53% | 6,216,367 |
| Jun 23, 2025 | 5.70 | 5.70 | 5.67 | 5.69 | 5.69 | -0.18% | 3,815,973 |
| Jun 20, 2025 | 5.74 | 5.74 | 5.70 | 5.70 | 5.70 | -0.70% | 6,206,999 |
| Jun 19, 2025 | 5.74 | 5.76 | 5.70 | 5.74 | 5.74 | -0.17% | 2,571,045 |
| Jun 18, 2025 | 5.72 | 5.75 | 5.69 | 5.75 | 5.75 | 0.52% | 3,070,914 |
| Jun 17, 2025 | 5.74 | 5.74 | 5.70 | 5.72 | 5.72 | -0.35% | 2,002,035 |
| Jun 16, 2025 | 5.72 | 5.74 | 5.69 | 5.74 | 5.74 | 0.35% | 3,388,128 |
| Jun 13, 2025 | 5.73 | 5.74 | 5.70 | 5.72 | 5.72 | -0.17% | 3,720,599 |