Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
61,078.54 -3,282.63 (-5.10%) CMC Crypto 200
1,262.07 -47.65 (-3.64%)
HK Electric Investments and HK Electric Investments Limited (HKT.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 0.5796 | 0.5796 | 0.5796 | 0.5796 | 0.5796 | 35 |
| 21 Jun 2024 | 0.5813 | 0.5813 | 0.5813 | 0.5813 | 0.5813 | - |
| 20 Jun 2024 | 0.5824 | 0.5824 | 0.5824 | 0.5824 | 0.5824 | - |
| 19 Jun 2024 | 0.5774 | 0.5774 | 0.5774 | 0.5774 | 0.5774 | - |
| 18 Jun 2024 | 0.5794 | 0.5794 | 0.5794 | 0.5794 | 0.5794 | - |
| 17 Jun 2024 | 0.5821 | 0.5821 | 0.5821 | 0.5821 | 0.5821 | - |
| 14 Jun 2024 | 0.5791 | 0.5791 | 0.5791 | 0.5791 | 0.5791 | - |
| 13 Jun 2024 | 0.5749 | 0.5749 | 0.5749 | 0.5749 | 0.5749 | - |
| 12 Jun 2024 | 0.5743 | 0.5743 | 0.5743 | 0.5743 | 0.5743 | - |
| 11 Jun 2024 | 0.5769 | 0.5769 | 0.5769 | 0.5769 | 0.5769 | - |
| 10 Jun 2024 | 0.5785 | 0.5785 | 0.5785 | 0.5785 | 0.5785 | - |
| 07 Jun 2024 | 0.5692 | 0.5692 | 0.5692 | 0.5692 | 0.5692 | - |
| 06 Jun 2024 | 0.5672 | 0.5672 | 0.5672 | 0.5672 | 0.5672 | - |
| 05 Jun 2024 | 0.5675 | 0.5675 | 0.5675 | 0.5675 | 0.5675 | - |
| 04 Jun 2024 | 0.5621 | 0.5621 | 0.5621 | 0.5621 | 0.5621 | - |
| 03 Jun 2024 | 0.5624 | 0.5624 | 0.5624 | 0.5624 | 0.5624 | - |
| 31 May 2024 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | - |
| 30 May 2024 | 0.5609 | 0.5609 | 0.5609 | 0.5609 | 0.5609 | - |
| 29 May 2024 | 0.5618 | 0.5618 | 0.5618 | 0.5618 | 0.5618 | - |
| 28 May 2024 | 0.5662 | 0.5662 | 0.5662 | 0.5662 | 0.5662 | - |
| 27 May 2024 | 0.5656 | 0.5656 | 0.5656 | 0.5656 | 0.5656 | - |
| 24 May 2024 | 0.5697 | 0.5697 | 0.5697 | 0.5697 | 0.5697 | - |
| 23 May 2024 | 0.5717 | 0.5717 | 0.5717 | 0.5717 | 0.5717 | - |
| 22 May 2024 | 0.5761 | 0.5761 | 0.5761 | 0.5761 | 0.5761 | - |
| 21 May 2024 | 0.5714 | 0.5817 | 0.5714 | 0.5817 | 0.5817 | 35 |
| 20 May 2024 | 0.5773 | 0.5773 | 0.5773 | 0.5773 | 0.5773 | - |
| 17 May 2024 | 0.5655 | 0.5655 | 0.5655 | 0.5655 | 0.5655 | - |
| 16 May 2024 | 0.5678 | 0.5678 | 0.5678 | 0.5678 | 0.5678 | - |
| 15 May 2024 | 0.5678 | 0.5678 | 0.5678 | 0.5678 | 0.5678 | - |
| 14 May 2024 | 0.5699 | 0.5699 | 0.5699 | 0.5699 | 0.5699 | - |
| 13 May 2024 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | - |
| 10 May 2024 | 0.5607 | 0.5607 | 0.5607 | 0.5607 | 0.5607 | - |
| 09 May 2024 | 0.5577 | 0.5577 | 0.5577 | 0.5577 | 0.5577 | - |
| 08 May 2024 | 0.5536 | 0.5536 | 0.5536 | 0.5536 | 0.5536 | - |
| 07 May 2024 | 0.5571 | 0.5571 | 0.5571 | 0.5571 | 0.5571 | - |
| 06 May 2024 | 0.5579 | 0.5579 | 0.5579 | 0.5579 | 0.5579 | - |
| 03 May 2024 | 0.5572 | 0.5572 | 0.5572 | 0.5572 | 0.5572 | - |
| 02 May 2024 | 0.5567 | 0.5567 | 0.5567 | 0.5567 | 0.5567 | - |
| 30 Apr 2024 | 0.5549 | 0.5549 | 0.5549 | 0.5549 | 0.5549 | - |
| 29 Apr 2024 | 0.5568 | 0.5568 | 0.5568 | 0.5568 | 0.5568 | - |
| 26 Apr 2024 | 0.5577 | 0.5577 | 0.5577 | 0.5577 | 0.5577 | - |
| 25 Apr 2024 | 0.5525 | 0.5525 | 0.5525 | 0.5525 | 0.5525 | - |
| 24 Apr 2024 | 0.5514 | 0.5514 | 0.5514 | 0.5514 | 0.5514 | - |
| 23 Apr 2024 | 0.5539 | 0.5539 | 0.5539 | 0.5539 | 0.5539 | - |
| 22 Apr 2024 | 0.5464 | 0.5464 | 0.5464 | 0.5464 | 0.5464 | - |
| 19 Apr 2024 | 0.5422 | 0.5422 | 0.5422 | 0.5422 | 0.5422 | - |
| 18 Apr 2024 | 0.5421 | 0.5421 | 0.5421 | 0.5421 | 0.5421 | - |
| 17 Apr 2024 | 0.5427 | 0.5427 | 0.5427 | 0.5427 | 0.5427 | - |
| 16 Apr 2024 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | - |
| 15 Apr 2024 | 0.5454 | 0.5454 | 0.5454 | 0.5454 | 0.5454 | - |
| 12 Apr 2024 | 0.5498 | 0.5498 | 0.5498 | 0.5498 | 0.5498 | - |
| 11 Apr 2024 | 0.5518 | 0.5518 | 0.5518 | 0.5518 | 0.5518 | - |
| 10 Apr 2024 | 0.5476 | 0.5567 | 0.5476 | 0.5567 | 0.5567 | 93 |
| 09 Apr 2024 | 0.5459 | 0.5459 | 0.5459 | 0.5459 | 0.5459 | - |
| 08 Apr 2024 | 0.5462 | 0.5462 | 0.5462 | 0.5462 | 0.5462 | - |
| 05 Apr 2024 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | - |
| 05 Apr 2024 | 0.1609 Dividend | |||||
| 04 Apr 2024 | 0.5761 | 0.5856 | 0.5761 | 0.5856 | 0.4247 | 1,800 |
| 03 Apr 2024 | 0.5793 | 0.5793 | 0.5793 | 0.5793 | 0.4201 | - |
| 02 Apr 2024 | 0.5798 | 0.5798 | 0.5798 | 0.5798 | 0.4205 | - |
| 28 Mar 2024 | 0.5721 | 0.5721 | 0.5721 | 0.5721 | 0.4149 | - |
| 27 Mar 2024 | 0.5689 | 0.5689 | 0.5689 | 0.5689 | 0.4126 | - |
| 26 Mar 2024 | 0.5681 | 0.5681 | 0.5681 | 0.5681 | 0.4120 | - |
| 25 Mar 2024 | 0.5711 | 0.5711 | 0.5711 | 0.5711 | 0.4142 | - |
| 22 Mar 2024 | 0.5708 | 0.5708 | 0.5708 | 0.5708 | 0.4140 | - |
| 21 Mar 2024 | 0.5647 | 0.5647 | 0.5647 | 0.5647 | 0.4095 | - |
| 20 Mar 2024 | 0.5666 | 0.5666 | 0.5666 | 0.5666 | 0.4109 | - |
| 19 Mar 2024 | 0.5599 | 0.5599 | 0.5599 | 0.5599 | 0.4061 | - |
| 18 Mar 2024 | 0.5631 | 0.5631 | 0.5631 | 0.5631 | 0.4084 | - |
| 15 Mar 2024 | 0.5618 | 0.5618 | 0.5618 | 0.5618 | 0.4074 | - |
| 14 Mar 2024 | 0.5588 | 0.5588 | 0.5588 | 0.5588 | 0.4053 | - |
| 13 Mar 2024 | 0.5572 | 0.5572 | 0.5572 | 0.5572 | 0.4041 | - |
| 12 Mar 2024 | 0.5567 | 0.5567 | 0.5567 | 0.5567 | 0.4037 | - |
| 11 Mar 2024 | 0.5555 | 0.5555 | 0.5555 | 0.5555 | 0.4029 | - |
| 08 Mar 2024 | 0.5567 | 0.5567 | 0.5567 | 0.5567 | 0.4037 | - |
| 07 Mar 2024 | 0.5554 | 0.5554 | 0.5554 | 0.5554 | 0.4028 | - |
| 06 Mar 2024 | 0.5570 | 0.5570 | 0.5570 | 0.5570 | 0.4040 | - |
| 05 Mar 2024 | 0.5588 | 0.5588 | 0.5588 | 0.5588 | 0.4053 | - |
| 04 Mar 2024 | 0.5619 | 0.5619 | 0.5619 | 0.5619 | 0.4075 | - |
| 01 Mar 2024 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.4079 | - |
| 29 Feb 2024 | 0.5626 | 0.5626 | 0.5626 | 0.5626 | 0.4080 | - |
| 28 Feb 2024 | 0.5633 | 0.5633 | 0.5633 | 0.5633 | 0.4085 | - |
| 27 Feb 2024 | 0.5641 | 0.5641 | 0.5641 | 0.5641 | 0.4091 | - |
| 26 Feb 2024 | 0.5646 | 0.5646 | 0.5646 | 0.5646 | 0.4095 | - |
| 23 Feb 2024 | 0.5634 | 0.5634 | 0.5634 | 0.5634 | 0.4086 | - |
| 22 Feb 2024 | 0.5614 | 0.5614 | 0.5614 | 0.5614 | 0.4071 | - |
| 21 Feb 2024 | 0.5643 | 0.5643 | 0.5643 | 0.5643 | 0.4093 | - |
| 20 Feb 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.4098 | - |
| 19 Feb 2024 | 0.5621 | 0.5621 | 0.5621 | 0.5621 | 0.4077 | - |
| 16 Feb 2024 | 0.5632 | 0.5632 | 0.5632 | 0.5632 | 0.4085 | - |
| 15 Feb 2024 | 0.5628 | 0.5628 | 0.5628 | 0.5628 | 0.4082 | - |
| 14 Feb 2024 | 0.5667 | 0.5667 | 0.5667 | 0.5667 | 0.4110 | - |
| 13 Feb 2024 | 0.5631 | 0.5631 | 0.5631 | 0.5631 | 0.4084 | - |
| 12 Feb 2024 | 0.5613 | 0.5613 | 0.5613 | 0.5613 | 0.4071 | - |
| 09 Feb 2024 | 0.5624 | 0.5624 | 0.5624 | 0.5624 | 0.4079 | - |
| 08 Feb 2024 | 0.5649 | 0.5649 | 0.5649 | 0.5649 | 0.4097 | - |
| 07 Feb 2024 | 0.5723 | 0.5723 | 0.5723 | 0.5723 | 0.4151 | - |
| 06 Feb 2024 | 0.5732 | 0.5732 | 0.5732 | 0.5732 | 0.4157 | - |
| 05 Feb 2024 | 0.5730 | 0.5730 | 0.5730 | 0.5730 | 0.4156 | - |
| 02 Feb 2024 | 0.5667 | 0.5667 | 0.5667 | 0.5667 | 0.4110 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.