HK Electric Investments and HK Electric Investments Limited (HKG:2638)
Hong Kong
· Delayed Price · Currency is HKD 6.41
-0.03 (-0.47%)
Apr 29, 2026, 4:08 PM HKT
HKG:2638 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.41 | 6.46 | 6.40 | 6.46 | - | 0.31% | 1,487,966 |
| Apr 28, 2026 | 6.41 | 6.44 | 6.40 | 6.44 | 6.44 | 0.47% | 1,503,466 |
| Apr 27, 2026 | 6.42 | 6.43 | 6.41 | 6.41 | 6.41 | -0.16% | 1,367,799 |
| Apr 24, 2026 | 6.41 | 6.44 | 6.40 | 6.42 | 6.42 | 0.31% | 2,049,702 |
| Apr 23, 2026 | 6.42 | 6.43 | 6.40 | 6.40 | 6.40 | -0.31% | 2,967,962 |
| Apr 22, 2026 | 6.45 | 6.45 | 6.40 | 6.42 | 6.42 | -0.16% | 1,956,717 |
| Apr 21, 2026 | 6.44 | 6.44 | 6.39 | 6.43 | 6.43 | - | 2,059,897 |
| Apr 20, 2026 | 6.41 | 6.44 | 6.40 | 6.43 | 6.43 | 0.31% | 1,646,961 |
| Apr 17, 2026 | 6.44 | 6.44 | 6.39 | 6.41 | 6.41 | -0.16% | 2,321,783 |
| Apr 16, 2026 | 6.44 | 6.46 | 6.42 | 6.42 | 6.42 | -0.31% | 2,631,752 |
| Apr 15, 2026 | 6.44 | 6.45 | 6.40 | 6.44 | 6.44 | 0.63% | 1,011,815 |
| Apr 14, 2026 | 6.42 | 6.46 | 6.40 | 6.40 | 6.40 | -0.31% | 2,274,365 |
| Apr 13, 2026 | 6.44 | 6.46 | 6.40 | 6.42 | 6.42 | -0.47% | 3,280,867 |
| Apr 10, 2026 | 6.41 | 6.45 | 6.40 | 6.45 | 6.45 | 0.78% | 1,237,780 |
| Apr 9, 2026 | 6.43 | 6.45 | 6.39 | 6.40 | 6.40 | -0.47% | 3,802,507 |
| Apr 8, 2026 | 6.40 | 6.49 | 6.38 | 6.43 | 6.43 | -1.23% | 6,798,126 |
| Apr 2, 2026 | 6.53 | 6.56 | 6.47 | 6.51 | 6.35 | -0.46% | 5,340,718 |
| Apr 1, 2026 | 6.48 | 6.58 | 6.48 | 6.54 | 6.38 | 1.24% | 5,612,646 |
| Mar 31, 2026 | 6.44 | 6.47 | 6.30 | 6.46 | 6.30 | 0.47% | 5,857,533 |
| Mar 30, 2026 | 6.45 | 6.45 | 6.36 | 6.43 | 6.27 | -0.31% | 5,911,739 |
| Mar 27, 2026 | 6.45 | 6.50 | 6.40 | 6.45 | 6.29 | -0.15% | 2,574,447 |
| Mar 26, 2026 | 6.45 | 6.48 | 6.43 | 6.46 | 6.30 | 0.47% | 3,305,041 |
| Mar 25, 2026 | 6.40 | 6.46 | 6.35 | 6.43 | 6.27 | 0.16% | 4,949,222 |
| Mar 24, 2026 | 6.43 | 6.45 | 6.35 | 6.42 | 6.26 | 1.10% | 5,474,534 |
| Mar 23, 2026 | 6.50 | 6.54 | 6.32 | 6.35 | 6.19 | -3.35% | 12,117,590 |
| Mar 20, 2026 | 6.66 | 6.69 | 6.52 | 6.57 | 6.41 | -1.79% | 8,026,013 |
| Mar 19, 2026 | 6.74 | 6.74 | 6.66 | 6.69 | 6.52 | -0.89% | 3,783,031 |
| Mar 18, 2026 | 6.76 | 6.77 | 6.71 | 6.75 | 6.58 | -0.30% | 3,663,055 |
| Mar 17, 2026 | 6.68 | 6.80 | 6.68 | 6.77 | 6.60 | 1.65% | 3,996,161 |
| Mar 16, 2026 | 6.80 | 6.80 | 6.60 | 6.66 | 6.50 | -2.06% | 10,844,160 |
| Mar 13, 2026 | 6.90 | 6.90 | 6.77 | 6.80 | 6.63 | -1.45% | 4,871,373 |
| Mar 12, 2026 | 6.94 | 6.94 | 6.87 | 6.90 | 6.73 | -0.58% | 2,969,814 |
| Mar 11, 2026 | 6.92 | 6.96 | 6.86 | 6.94 | 6.77 | 0.29% | 3,144,873 |
| Mar 10, 2026 | 6.89 | 7.00 | 6.89 | 6.92 | 6.75 | 0.44% | 3,592,417 |
| Mar 9, 2026 | 6.97 | 7.00 | 6.86 | 6.89 | 6.72 | -1.85% | 4,349,830 |
| Mar 6, 2026 | 7.03 | 7.03 | 6.95 | 7.02 | 6.85 | -0.14% | 2,865,462 |
| Mar 5, 2026 | 6.94 | 7.07 | 6.93 | 7.03 | 6.86 | 1.30% | 4,351,924 |
| Mar 4, 2026 | 7.04 | 7.04 | 6.89 | 6.94 | 6.77 | -1.42% | 5,764,570 |
| Mar 3, 2026 | 6.96 | 7.05 | 6.95 | 7.04 | 6.87 | 1.15% | 3,257,280 |
| Mar 2, 2026 | 6.98 | 6.99 | 6.90 | 6.96 | 6.79 | -0.71% | 4,171,007 |
| Feb 27, 2026 | 7.04 | 7.04 | 6.99 | 7.01 | 6.84 | -0.43% | 3,443,851 |
| Feb 26, 2026 | 7.05 | 7.10 | 7.00 | 7.04 | 6.87 | 0.57% | 4,266,764 |
| Feb 25, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 6.83 | -0.71% | 2,368,897 |
| Feb 24, 2026 | 6.98 | 7.05 | 6.98 | 7.05 | 6.88 | 0.86% | 2,901,345 |
| Feb 23, 2026 | 7.00 | 7.03 | 6.96 | 6.99 | 6.82 | -0.14% | 2,213,078 |
| Feb 20, 2026 | 6.97 | 7.00 | 6.95 | 7.00 | 6.83 | 0.43% | 3,752,204 |
| Feb 16, 2026 | 7.00 | 7.00 | 6.94 | 6.97 | 6.80 | -0.43% | 1,518,939 |
| Feb 13, 2026 | 6.98 | 7.00 | 6.95 | 7.00 | 6.83 | 0.29% | 2,877,197 |
| Feb 12, 2026 | 6.95 | 6.98 | 6.91 | 6.98 | 6.81 | 0.43% | 2,213,234 |
| Feb 11, 2026 | 6.96 | 6.96 | 6.90 | 6.95 | 6.78 | -0.14% | 4,353,497 |
| Feb 10, 2026 | 6.93 | 6.96 | 6.88 | 6.96 | 6.79 | 0.43% | 4,638,321 |
| Feb 9, 2026 | 6.83 | 6.93 | 6.80 | 6.93 | 6.76 | 1.46% | 6,097,550 |
| Feb 6, 2026 | 6.80 | 6.83 | 6.74 | 6.83 | 6.66 | - | 3,095,346 |
| Feb 5, 2026 | 6.70 | 6.84 | 6.67 | 6.83 | 6.66 | 1.94% | 7,557,000 |
| Feb 4, 2026 | 6.63 | 6.70 | 6.61 | 6.70 | 6.53 | 1.21% | 2,568,777 |
| Feb 3, 2026 | 6.63 | 6.67 | 6.60 | 6.62 | 6.46 | -0.15% | 2,417,351 |
| Feb 2, 2026 | 6.68 | 6.68 | 6.60 | 6.63 | 6.47 | -0.75% | 3,816,000 |
| Jan 30, 2026 | 6.73 | 6.73 | 6.65 | 6.68 | 6.51 | -0.60% | 2,653,839 |
| Jan 29, 2026 | 6.66 | 6.72 | 6.66 | 6.72 | 6.55 | 0.90% | 2,346,889 |
| Jan 28, 2026 | 6.69 | 6.70 | 6.61 | 6.66 | 6.50 | -0.15% | 3,392,394 |
| Jan 27, 2026 | 6.66 | 6.70 | 6.65 | 6.67 | 6.51 | 0.15% | 2,551,628 |
| Jan 26, 2026 | 6.67 | 6.72 | 6.65 | 6.66 | 6.50 | -0.15% | 1,761,019 |
| Jan 23, 2026 | 6.63 | 6.72 | 6.62 | 6.67 | 6.51 | 0.76% | 2,496,145 |
| Jan 22, 2026 | 6.60 | 6.63 | 6.58 | 6.62 | 6.46 | 0.30% | 1,816,427 |
| Jan 21, 2026 | 6.53 | 6.61 | 6.53 | 6.60 | 6.44 | 1.07% | 2,790,299 |
| Jan 20, 2026 | 6.53 | 6.55 | 6.50 | 6.53 | 6.37 | - | 2,379,537 |
| Jan 19, 2026 | 6.55 | 6.55 | 6.48 | 6.53 | 6.37 | -0.31% | 2,250,713 |
| Jan 16, 2026 | 6.53 | 6.55 | 6.50 | 6.55 | 6.39 | 0.31% | 2,297,343 |
| Jan 15, 2026 | 6.53 | 6.54 | 6.46 | 6.53 | 6.37 | 1.08% | 2,077,034 |
| Jan 14, 2026 | 6.50 | 6.50 | 6.45 | 6.46 | 6.30 | -0.77% | 2,508,745 |
| Jan 13, 2026 | 6.50 | 6.51 | 6.44 | 6.51 | 6.35 | 0.31% | 3,325,108 |
| Jan 12, 2026 | 6.50 | 6.54 | 6.44 | 6.49 | 6.33 | 0.78% | 3,373,283 |
| Jan 9, 2026 | 6.43 | 6.53 | 6.40 | 6.44 | 6.28 | 0.31% | 6,752,008 |
| Jan 8, 2026 | 6.49 | 6.49 | 6.40 | 6.42 | 6.26 | -0.16% | 1,278,822 |
| Jan 7, 2026 | 6.41 | 6.44 | 6.36 | 6.43 | 6.27 | 0.47% | 2,347,785 |
| Jan 6, 2026 | 6.35 | 6.41 | 6.32 | 6.40 | 6.24 | 0.79% | 4,516,665 |
| Jan 5, 2026 | 6.35 | 6.36 | 6.31 | 6.35 | 6.19 | - | 1,417,441 |
| Jan 2, 2026 | 6.30 | 6.36 | 6.30 | 6.35 | 6.19 | 0.79% | 1,775,356 |
| Dec 31, 2025 | 6.34 | 6.38 | 6.30 | 6.30 | 6.14 | - | 2,696,709 |
| Dec 30, 2025 | 6.30 | 6.34 | 6.28 | 6.30 | 6.14 | - | 2,311,542 |
| Dec 29, 2025 | 6.32 | 6.34 | 6.29 | 6.30 | 6.14 | -0.32% | 2,099,341 |
| Dec 24, 2025 | 6.31 | 6.32 | 6.28 | 6.32 | 6.16 | 0.16% | 2,229,358 |
| Dec 23, 2025 | 6.31 | 6.32 | 6.28 | 6.31 | 6.15 | 0.16% | 1,587,621 |
| Dec 22, 2025 | 6.30 | 6.31 | 6.28 | 6.30 | 6.14 | - | 3,331,118 |
| Dec 19, 2025 | 6.28 | 6.30 | 6.26 | 6.30 | 6.14 | 0.48% | 3,839,591 |
| Dec 18, 2025 | 6.28 | 6.28 | 6.24 | 6.27 | 6.12 | -0.16% | 1,351,120 |
| Dec 17, 2025 | 6.26 | 6.28 | 6.22 | 6.28 | 6.12 | 0.96% | 1,412,028 |
| Dec 16, 2025 | 6.26 | 6.28 | 6.21 | 6.22 | 6.07 | -0.80% | 2,130,999 |
| Dec 15, 2025 | 6.30 | 6.32 | 6.26 | 6.27 | 6.12 | -0.48% | 1,149,915 |
| Dec 12, 2025 | 6.25 | 6.30 | 6.25 | 6.30 | 6.14 | 0.80% | 1,183,239 |
| Dec 11, 2025 | 6.23 | 6.30 | 6.23 | 6.25 | 6.10 | 0.32% | 2,261,650 |
| Dec 10, 2025 | 6.20 | 6.25 | 6.20 | 6.23 | 6.08 | 0.32% | 1,542,068 |
| Dec 9, 2025 | 6.26 | 6.27 | 6.20 | 6.21 | 6.06 | -0.96% | 2,470,106 |
| Dec 8, 2025 | 6.30 | 6.32 | 6.27 | 6.27 | 6.12 | -0.63% | 1,385,218 |
| Dec 5, 2025 | 6.29 | 6.32 | 6.28 | 6.31 | 6.15 | 0.32% | 1,938,352 |
| Dec 4, 2025 | 6.30 | 6.32 | 6.25 | 6.29 | 6.13 | -0.16% | 1,428,129 |
| Dec 3, 2025 | 6.27 | 6.30 | 6.25 | 6.30 | 6.14 | 0.32% | 2,067,779 |
| Dec 2, 2025 | 6.26 | 6.28 | 6.25 | 6.28 | 6.12 | 0.48% | 2,577,915 |
| Dec 1, 2025 | 6.25 | 6.26 | 6.23 | 6.25 | 6.10 | - | 1,403,965 |
| Nov 28, 2025 | 6.23 | 6.25 | 6.23 | 6.25 | 6.10 | - | 1,138,678 |