Hisense Home Appliances Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	20.360	20.400	19.720	19.840	19.840	1,457,000
2026-10-16	20.580	20.960	20.300	20.360	20.360	599,000
2026-10-15	21.780	21.780	20.380	20.440	20.440	1,468,000
2026-10-14	22.300	22.320	21.540	21.580	21.580	639,000
2026-10-13	21.520	22.240	21.260	22.220	22.220	1,301,000
2026-10-12	21.780	21.780	21.300	21.480	21.480	862,000
2026-10-09	21.260	21.780	21.260	21.620	21.620	618,000
2026-10-08	21.200	21.680	20.980	21.400	21.400	1,081,000
2026-10-07	21.120	21.180	20.900	21.100	21.100	56,000
2026-10-06	21.260	21.260	21.000	21.000	21.000	207,000
2026-10-05	21.100	21.280	20.900	21.100	21.100	231,000
2026-10-02	21.480	21.860	21.020	21.400	21.400	411,200
2026-09-30	21.300	21.980	21.120	21.740	21.740	844,000
2026-09-29	21.320	21.480	21.040	21.420	21.420	356,000
2026-09-28	21.300	21.600	21.060	21.200	21.200	505,000
2026-09-25	21.100	21.240	20.860	20.980	20.980	477,000
2026-09-24	21.900	22.100	21.660	21.780	21.780	239,000
2026-09-23	22.360	22.360	21.700	21.800	21.800	320,000
2026-09-22	21.420	21.960	21.260	21.900	21.900	553,000
2026-09-21	21.920	22.600	21.300	21.340	21.340	963,000
2026-09-18	21.900	22.060	21.820	22.060	22.060	2,612,000
2026-09-17	21.660	22.080	21.500	21.900	21.900	732,000
2026-09-16	22.500	22.600	21.580	21.980	21.980	1,069,053
2026-09-15	22.520	22.760	22.320	22.380	22.380	822,000
2026-09-14	23.240	23.240	22.560	22.660	22.660	200,000
2026-09-11	22.400	23.340	22.400	23.180	23.180	551,022
2026-09-10	22.540	22.960	22.100	22.820	22.820	431,000
2026-09-09	22.280	22.480	21.840	22.400	22.400	675,000
2026-09-08	22.360	22.380	21.960	22.280	22.280	543,000
2026-09-07	22.220	22.380	22.000	22.100	22.100	343,000
2026-09-04	22.400	22.820	22.060	22.560	22.560	384,100
2026-09-03	21.520	22.480	21.520	22.320	22.320	1,116,804
2026-09-02	21.240	21.560	21.080	21.480	21.480	856,000
2026-09-01	21.440	21.620	21.280	21.580	21.580	280,000
2026-08-31	21.520	22.260	21.240	21.240	21.240	877,000
2026-08-28	21.960	21.980	21.680	21.760	21.760	457,000
2026-08-27	21.480	22.200	21.400	22.080	22.080	809,000
2026-08-26	21.280	21.760	21.200	21.480	21.480	588,000
2026-08-25	21.040	21.420	20.600	21.380	21.380	1,478,358
2026-08-24	21.460	21.460	21.020	21.020	21.020	623,358
2026-08-21	22.120	22.120	21.360	21.480	21.480	625,000
2026-08-20	22.220	22.320	21.700	21.900	21.900	891,600
2026-08-19	22.080	22.240	21.760	21.920	21.920	580,800
2026-08-18	21.840	22.460	21.140	22.180	22.180	1,639,650
2026-08-17	22.740	23.020	22.420	22.520	22.520	685,105
2026-08-14	22.880	23.160	22.660	23.040	23.040	301,000
2026-08-13	22.400	23.420	22.400	23.180	23.180	354,000
2026-08-12	23.160	23.300	22.940	23.140	23.140	477,542
2026-08-11	23.360	24.180	23.340	23.480	23.480	528,000
2026-08-10	22.780	23.340	22.780	23.280	23.280	462,000
2026-08-07	23.360	23.360	22.700	22.740	22.740	396,000
2026-08-06	23.420	23.600	23.200	23.240	23.240	444,724
2026-08-05	23.100	23.480	22.620	23.380	23.380	683,000
2026-08-04	23.840	23.840	22.880	23.120	23.120	530,102
2026-08-03	23.520	23.900	22.880	23.640	23.640	598,183
2026-07-31	23.500	23.820	23.120	23.520	23.520	520,000
2026-07-30	23.580	23.920	23.440	23.600	23.600	679,680
2026-07-29	22.980	23.680	22.980	23.380	23.380	1,192,340
2026-07-28	22.580	22.980	22.420	22.780	22.780	475,230
2026-07-27	22.160	22.980	22.160	22.780	22.780	743,110

Page 1 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	1.4640 HKD
2025-06-30	1.3475 HKD
2024-06-28	1.0870 HKD
2023-07-10	0.5627 HKD
2022-06-30	0.2507 HKD
2021-06-29	0.4171 HKD
2020-06-30	0.4320 HKD
2019-07-03	0.3445 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.