HK Electric Investments and HK Electric Investments Limited (HKG:2638)
Hong Kong · Delayed Price · Currency is HKD 6.04
-0.02 (-0.33%)
Oct 31, 2025, 4:08 PM HKT
HKG:2638 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 6.06 | 6.07 | 6.04 | 6.06 | 6.06 | - | 619,516 |
| Oct 30, 2025 | 6.07 | 6.08 | 6.04 | 6.06 | 6.06 | -0.16% | 1,428,992 |
| Oct 28, 2025 | 6.06 | 6.08 | 6.05 | 6.07 | 6.07 | 0.17% | 1,168,890 |
| 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% | 1,256,984 |
| 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% | 808,902 |
| 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% | 1,677,568 |
| 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% | 3,422,223 |
| 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% | 1,152,543 |
| Oct 9, 2025 | 5.95 | 6.00 | 5.95 | 5.98 | 5.98 | -0.17% | 1,580,656 |
| Oct 8, 2025 | 5.97 | 5.99 | 5.92 | 5.99 | 5.99 | 0.67% | 1,755,910 |
| 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% | 1,904,073 |
| 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 |
| Sep 23, 2025 | 6.00 | 6.02 | 5.99 | 6.01 | 6.01 | -0.17% | 2,080,250 |
| Sep 22, 2025 | 6.05 | 6.05 | 5.98 | 6.02 | 6.02 | 0.17% | 3,534,989 |
| Sep 19, 2025 | 6.08 | 6.08 | 6.01 | 6.01 | 6.01 | -1.15% | 3,318,082 |
| Sep 18, 2025 | 6.12 | 6.12 | 6.02 | 6.08 | 6.08 | -0.65% | 3,374,306 |
| 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 |