HK Electric Investments and HK Electric Investments Limited (HKT.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.5572

+0.0005

(+0.09%)

At close: 09:06AM CEST

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.5572	0.5572	0.5572	0.5572	0.5572	93
May 02, 2024	0.5567	0.5567	0.5567	0.5567	0.5567	-
Apr 30, 2024	0.5549	0.5549	0.5549	0.5549	0.5549	-
Apr 29, 2024	0.5568	0.5568	0.5568	0.5568	0.5568	-
Apr 26, 2024	0.5577	0.5577	0.5577	0.5577	0.5577	-
Apr 25, 2024	0.5525	0.5525	0.5525	0.5525	0.5525	-
Apr 24, 2024	0.5514	0.5514	0.5514	0.5514	0.5514	-
Apr 23, 2024	0.5539	0.5539	0.5539	0.5539	0.5539	-
Apr 22, 2024	0.5464	0.5464	0.5464	0.5464	0.5464	-
Apr 19, 2024	0.5422	0.5422	0.5422	0.5422	0.5422	-
Apr 18, 2024	0.5421	0.5421	0.5421	0.5421	0.5421	-
Apr 17, 2024	0.5427	0.5427	0.5427	0.5427	0.5427	-
Apr 16, 2024	0.5440	0.5440	0.5440	0.5440	0.5440	-
Apr 15, 2024	0.5454	0.5454	0.5454	0.5454	0.5454	-
Apr 12, 2024	0.5498	0.5498	0.5498	0.5498	0.5498	-
Apr 11, 2024	0.5518	0.5518	0.5518	0.5518	0.5518	-
Apr 10, 2024	0.5476	0.5567	0.5476	0.5567	0.5567	93
Apr 09, 2024	0.5459	0.5459	0.5459	0.5459	0.5459	-
Apr 08, 2024	0.5462	0.5462	0.5462	0.5462	0.5462	-
Apr 05, 2024	0.5490	0.5490	0.5490	0.5490	0.5490	-
Apr 05, 2024	0.1609 Dividend
Apr 04, 2024	0.5761	0.5856	0.5761	0.5856	0.4247	1,800
Apr 03, 2024	0.5793	0.5793	0.5793	0.5793	0.4201	-
Apr 02, 2024	0.5798	0.5798	0.5798	0.5798	0.4205	-
Mar 28, 2024	0.5721	0.5721	0.5721	0.5721	0.4149	-
Mar 27, 2024	0.5689	0.5689	0.5689	0.5689	0.4126	-
Mar 26, 2024	0.5681	0.5681	0.5681	0.5681	0.4120	-
Mar 25, 2024	0.5711	0.5711	0.5711	0.5711	0.4142	-
Mar 22, 2024	0.5708	0.5708	0.5708	0.5708	0.4140	-
Mar 21, 2024	0.5647	0.5647	0.5647	0.5647	0.4095	-
Mar 20, 2024	0.5666	0.5666	0.5666	0.5666	0.4109	-
Mar 19, 2024	0.5599	0.5599	0.5599	0.5599	0.4061	-
Mar 18, 2024	0.5631	0.5631	0.5631	0.5631	0.4084	-
Mar 15, 2024	0.5618	0.5618	0.5618	0.5618	0.4074	-
Mar 14, 2024	0.5588	0.5588	0.5588	0.5588	0.4053	-
Mar 13, 2024	0.5572	0.5572	0.5572	0.5572	0.4041	-
Mar 12, 2024	0.5567	0.5567	0.5567	0.5567	0.4037	-
Mar 11, 2024	0.5555	0.5555	0.5555	0.5555	0.4029	-
Mar 08, 2024	0.5567	0.5567	0.5567	0.5567	0.4037	-
Mar 07, 2024	0.5554	0.5554	0.5554	0.5554	0.4028	-
Mar 06, 2024	0.5570	0.5570	0.5570	0.5570	0.4040	-
Mar 05, 2024	0.5588	0.5588	0.5588	0.5588	0.4053	-
Mar 04, 2024	0.5619	0.5619	0.5619	0.5619	0.4075	-
Mar 01, 2024	0.5625	0.5625	0.5625	0.5625	0.4079	-
Feb 29, 2024	0.5626	0.5626	0.5626	0.5626	0.4080	-
Feb 28, 2024	0.5633	0.5633	0.5633	0.5633	0.4085	-
Feb 27, 2024	0.5641	0.5641	0.5641	0.5641	0.4091	-
Feb 26, 2024	0.5646	0.5646	0.5646	0.5646	0.4095	-
Feb 23, 2024	0.5634	0.5634	0.5634	0.5634	0.4086	-
Feb 22, 2024	0.5614	0.5614	0.5614	0.5614	0.4071	-
Feb 21, 2024	0.5643	0.5643	0.5643	0.5643	0.4093	-
Feb 20, 2024	0.5650	0.5650	0.5650	0.5650	0.4098	-
Feb 19, 2024	0.5621	0.5621	0.5621	0.5621	0.4077	-
Feb 16, 2024	0.5632	0.5632	0.5632	0.5632	0.4085	-
Feb 15, 2024	0.5628	0.5628	0.5628	0.5628	0.4082	-
Feb 14, 2024	0.5667	0.5667	0.5667	0.5667	0.4110	-
Feb 13, 2024	0.5631	0.5631	0.5631	0.5631	0.4084	-
Feb 12, 2024	0.5613	0.5613	0.5613	0.5613	0.4071	-
Feb 09, 2024	0.5624	0.5624	0.5624	0.5624	0.4079	-
Feb 08, 2024	0.5649	0.5649	0.5649	0.5649	0.4097	-
Feb 07, 2024	0.5723	0.5723	0.5723	0.5723	0.4151	-
Feb 06, 2024	0.5732	0.5732	0.5732	0.5732	0.4157	-
Feb 05, 2024	0.5730	0.5730	0.5730	0.5730	0.4156	-
Feb 02, 2024	0.5667	0.5667	0.5667	0.5667	0.4110	-
Feb 01, 2024	0.5655	0.5655	0.5655	0.5655	0.4101	-
Jan 31, 2024	0.5665	0.5665	0.5665	0.5665	0.4108	-
Jan 30, 2024	0.5681	0.5681	0.5681	0.5681	0.4120	-
Jan 29, 2024	0.5667	0.5667	0.5667	0.5667	0.4110	-
Jan 26, 2024	0.5703	0.5703	0.5703	0.5703	0.4136	-
Jan 25, 2024	0.5654	0.5654	0.5654	0.5654	0.4101	-
Jan 24, 2024	0.5703	0.5703	0.5703	0.5703	0.4136	-
Jan 23, 2024	0.5570	0.5570	0.5570	0.5570	0.4040	-
Jan 22, 2024	0.5510	0.5625	0.5510	0.5620	0.4076	923
Jan 19, 2024	0.5645	0.5645	0.5645	0.5645	0.4094	-
Jan 18, 2024	0.5657	0.5657	0.5657	0.5657	0.4103	-
Jan 17, 2024	0.5609	0.5609	0.5609	0.5609	0.4068	-
Jan 16, 2024	0.5719	0.5719	0.5719	0.5719	0.4148	-
Jan 15, 2024	0.5658	0.5658	0.5658	0.5658	0.4103	-
Jan 12, 2024	0.5658	0.5658	0.5658	0.5658	0.4103	-
Jan 11, 2024	0.5604	0.5604	0.5604	0.5604	0.4064	-
Jan 10, 2024	0.5548	0.5548	0.5548	0.5548	0.4024	-
Jan 09, 2024	0.5525	0.5525	0.5525	0.5525	0.4007	-
Jan 08, 2024	0.5514	0.5514	0.5514	0.5514	0.3999	-
Jan 05, 2024	0.5555	0.5555	0.5555	0.5555	0.4029	-
Jan 04, 2024	0.5556	0.5556	0.5556	0.5556	0.4029	-
Jan 03, 2024	0.5516	0.5516	0.5516	0.5516	0.4000	-
Jan 02, 2024	0.5513	0.5513	0.5513	0.5513	0.3998	-
Dec 29, 2023	0.5393	0.5393	0.5393	0.5393	0.3911	-
Dec 28, 2023	0.5322	0.5322	0.5322	0.5322	0.3860	-
Dec 27, 2023	0.5269	0.5269	0.5269	0.5269	0.3821	-
Dec 22, 2023	0.5324	0.5324	0.5324	0.5324	0.3861	-
Dec 21, 2023	0.5355	0.5355	0.5355	0.5355	0.3884	-
Dec 20, 2023	0.5349	0.5349	0.5349	0.5349	0.3879	-
Dec 19, 2023	0.5390	0.5390	0.5390	0.5390	0.3909	-
Dec 18, 2023	0.5394	0.5394	0.5394	0.5394	0.3912	-
Dec 15, 2023	0.5356	0.5356	0.5356	0.5356	0.3884	-
Dec 14, 2023	0.5350	0.5350	0.5350	0.5350	0.3880	-
Dec 13, 2023	0.5182	0.5237	0.5182	0.5237	0.3798	4,625
Dec 12, 2023	0.5212	0.5212	0.5212	0.5212	0.3780	-
Dec 11, 2023	0.5194	0.5194	0.5194	0.5194	0.3767	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0005(-0.07%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD85,765.58+4,008.80(+4.90%)

HK Electric Investments and HK Electric Investments Limited (HKT.F)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0005(-0.07%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
85,765.58
+4,008.80(+4.90%)