Hisense Home Appliances Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	23.150	23.300	22.100	22.950	20.399	3,842,375
2024-08-07	23.250	23.500	22.750	23.150	20.577	3,200,000
2024-08-06	23.600	24.050	22.600	23.000	20.443	2,483,830
2024-08-05	23.550	24.300	22.850	22.900	20.354	3,586,794
2024-08-02	25.200	25.200	23.300	23.550	20.932	2,704,031
2024-08-01	25.500	25.750	24.450	24.600	21.865	2,911,719
2024-07-31	22.900	25.300	22.800	25.250	22.443	6,401,000
2024-07-30	24.100	24.700	22.750	23.000	20.443	4,177,730
2024-07-29	26.000	26.250	24.000	24.050	21.377	6,871,406
2024-07-26	24.200	26.350	23.950	25.900	23.021	17,923,990
2024-07-25	22.700	24.900	21.600	24.400	21.688	9,941,170
2024-07-24	22.500	23.050	22.200	22.700	20.177	2,857,900
2024-07-23	23.900	23.950	22.500	22.550	20.043	2,747,473
2024-07-22	23.000	24.050	22.950	23.700	21.066	3,673,000
2024-07-19	23.100	23.200	22.600	22.800	20.266	1,628,877
2024-07-18	23.100	23.400	22.750	23.250	20.666	2,198,000
2024-07-17	23.550	23.800	22.900	23.100	20.532	3,740,000
2024-07-16	23.500	24.050	23.400	23.550	20.932	3,314,000
2024-07-15	24.450	24.450	23.400	23.500	20.888	3,362,076
2024-07-12	24.000	25.000	24.000	24.700	21.954	4,227,057
2024-07-11	22.700	24.300	22.500	24.250	21.554	6,241,821
2024-07-10	23.550	23.600	22.400	22.650	20.132	3,569,000
2024-07-09	23.500	23.700	23.000	23.250	20.666	3,308,273
2024-07-08	23.500	23.700	22.850	23.400	20.799	2,944,203
2024-07-05	24.300	24.700	23.450	23.900	21.243	3,396,000
2024-07-04	24.950	25.250	24.050	24.200	21.510	2,920,360
2024-07-03	24.850	25.100	24.150	24.950	22.177	4,165,914
2024-07-02	25.000	25.600	24.500	24.800	22.043	6,006,649
2024-06-28	26.750	26.750	25.150	25.700	22.843	7,517,246
2024-06-27	31.400	31.400	27.400	28.150	24.055	9,601,926
2024-06-26	33.600	33.600	31.350	31.400	26.832	1,836,100
2024-06-25	32.000	33.600	32.000	33.050	28.242	2,792,000
2024-06-24	31.500	32.300	31.450	32.300	27.601	1,938,093
2024-06-21	32.400	32.400	31.350	32.100	27.430	2,441,250
2024-06-20	32.800	33.350	31.750	32.300	27.601	1,645,206
2024-06-19	32.700	32.950	32.250	32.950	28.156	766,757
2024-06-18	32.900	33.050	32.450	32.900	28.114	1,538,672
2024-06-17	33.700	34.100	32.100	32.750	27.985	2,889,000
2024-06-14	33.500	34.500	32.900	33.650	28.755	2,612,520
2024-06-13	34.650	34.950	32.850	33.300	28.455	5,348,000
2024-06-12	33.350	34.700	33.200	34.650	29.609	3,389,000
2024-06-11	33.450	34.200	32.400	33.350	28.498	3,666,066
2024-06-07	34.200	34.750	32.500	32.950	28.156	4,866,000
2024-06-06	34.000	34.900	33.600	34.000	29.054	4,118,451
2024-06-05	36.350	36.350	33.350	34.200	29.225	2,905,829
2024-06-04	35.800	36.100	35.350	36.050	30.805	1,784,319
2024-06-03	35.150	37.250	35.100	36.000	30.763	8,836,285
2024-05-31	36.400	36.850	35.100	35.500	30.335	24,931,680
2024-05-30	36.850	36.850	35.500	35.950	30.720	1,840,620
2024-05-29	37.050	37.300	36.000	36.100	30.848	1,942,000
2024-05-28	37.800	37.850	36.750	37.050	31.660	2,102,800
2024-05-27	35.350	38.000	35.350	37.900	32.386	3,576,000
2024-05-24	35.050	35.900	34.300	35.400	30.250	1,650,000
2024-05-23	34.600	35.900	34.450	35.100	29.994	2,566,948
2024-05-22	36.400	36.700	34.800	35.050	29.951	1,928,200
2024-05-21	38.350	38.350	35.650	36.100	30.848	2,858,000
2024-05-20	36.300	36.800	35.550	36.100	30.848	2,770,428
2024-05-17	38.650	39.400	35.250	36.900	31.532	4,687,032
2024-05-16	38.000	39.500	37.800	38.650	33.027	5,188,098
2024-05-14	36.900	37.750	36.900	37.600	32.130	2,611,037

← NewerPage 10 of 21 · 1,232 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.