Hisense Home Appliances Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 36.300 | 37.850 | 36.250 | 37.200 | 31.788 | 2,222,000 |
| 2024-05-10 | 36.800 | 37.050 | 35.950 | 36.700 | 31.361 | 1,954,648 |
| 2024-05-09 | 34.900 | 36.500 | 34.900 | 36.350 | 31.062 | 2,522,000 |
| 2024-05-08 | 35.000 | 35.700 | 35.000 | 35.350 | 30.207 | 1,824,346 |
| 2024-05-07 | 35.300 | 35.500 | 34.450 | 35.500 | 30.335 | 2,978,000 |
| 2024-05-06 | 34.000 | 35.350 | 33.550 | 35.300 | 30.165 | 5,119,000 |
| 2024-05-03 | 33.300 | 34.400 | 33.300 | 33.800 | 28.883 | 1,246,000 |
| 2024-05-02 | 33.500 | 33.500 | 32.500 | 32.800 | 28.028 | 1,010,295 |
| 2024-04-30 | 30.800 | 33.300 | 30.700 | 33.050 | 28.242 | 6,404,612 |
| 2024-04-29 | 30.850 | 31.200 | 30.250 | 30.800 | 26.319 | 2,575,000 |
| 2024-04-26 | 30.250 | 31.250 | 30.150 | 30.950 | 26.447 | 3,077,000 |
| 2024-04-25 | 29.000 | 30.750 | 29.000 | 29.800 | 25.465 | 4,611,294 |
| 2024-04-24 | 29.550 | 29.550 | 27.700 | 28.600 | 24.439 | 5,430,900 |
| 2024-04-23 | 29.900 | 29.900 | 28.850 | 29.300 | 25.037 | 2,439,080 |
| 2024-04-22 | 30.200 | 30.550 | 29.300 | 29.400 | 25.123 | 1,910,688 |
| 2024-04-19 | 30.200 | 30.400 | 28.900 | 30.200 | 25.806 | 2,047,039 |
| 2024-04-18 | 28.800 | 30.100 | 28.700 | 30.100 | 25.721 | 2,761,000 |
| 2024-04-17 | 28.100 | 29.450 | 28.100 | 28.700 | 24.525 | 2,234,000 |
| 2024-04-16 | 30.000 | 30.150 | 28.700 | 29.200 | 24.952 | 3,793,800 |
| 2024-04-15 | 29.200 | 30.000 | 28.900 | 29.700 | 25.379 | 2,371,993 |
| 2024-04-12 | 27.450 | 29.250 | 27.450 | 29.250 | 24.995 | 3,118,000 |
| 2024-04-11 | 27.100 | 28.150 | 27.100 | 27.850 | 23.798 | 1,131,062 |
| 2024-04-10 | 27.950 | 28.100 | 27.350 | 27.900 | 23.841 | 1,549,000 |
| 2024-04-09 | 27.800 | 28.150 | 27.400 | 28.100 | 24.012 | 1,767,306 |
| 2024-04-08 | 27.750 | 27.750 | 27.000 | 27.550 | 23.542 | 2,276,000 |
| 2024-04-05 | 26.050 | 28.100 | 26.000 | 27.650 | 23.627 | 2,777,000 |
| 2024-04-03 | 25.650 | 26.150 | 24.900 | 26.000 | 22.217 | 2,780,554 |
| 2024-04-02 | 25.150 | 25.750 | 24.850 | 25.650 | 21.918 | 3,905,514 |
| 2024-03-28 | 23.000 | 24.500 | 22.450 | 24.350 | 20.808 | 2,722,770 |
| 2024-03-27 | 22.650 | 23.300 | 21.800 | 23.050 | 19.697 | 1,606,404 |
| 2024-03-26 | 22.900 | 23.000 | 22.050 | 22.200 | 18.970 | 682,000 |
| 2024-03-25 | 22.200 | 23.100 | 21.900 | 22.700 | 19.398 | 1,503,000 |
| 2024-03-22 | 22.200 | 22.450 | 21.750 | 22.200 | 18.970 | 2,499,000 |
| 2024-03-21 | 22.450 | 22.500 | 21.800 | 22.200 | 18.970 | 2,889,000 |
| 2024-03-20 | 22.350 | 22.600 | 21.850 | 22.450 | 19.184 | 1,875,000 |
| 2024-03-19 | 22.700 | 22.700 | 22.100 | 22.250 | 19.013 | 1,083,000 |
| 2024-03-18 | 23.600 | 23.600 | 22.500 | 22.650 | 19.355 | 2,709,878 |
| 2024-03-15 | 23.650 | 23.800 | 23.100 | 23.600 | 20.167 | 1,767,676 |
| 2024-03-14 | 24.200 | 24.350 | 23.600 | 24.000 | 20.508 | 1,237,000 |
| 2024-03-13 | 24.450 | 24.450 | 23.150 | 23.400 | 19.996 | 3,631,720 |
| 2024-03-12 | 24.600 | 24.800 | 23.300 | 24.350 | 20.808 | 3,556,300 |
| 2024-03-11 | 24.650 | 24.950 | 23.500 | 24.600 | 21.021 | 2,894,000 |
| 2024-03-08 | 25.800 | 25.800 | 24.100 | 24.700 | 21.107 | 3,599,154 |
| 2024-03-07 | 25.500 | 25.700 | 25.150 | 25.350 | 21.662 | 636,388 |
| 2024-03-06 | 24.300 | 25.400 | 24.300 | 25.300 | 21.619 | 1,100,000 |
| 2024-03-05 | 25.500 | 25.500 | 24.400 | 24.600 | 21.021 | 1,809,902 |
| 2024-03-04 | 24.700 | 26.000 | 24.700 | 25.750 | 22.004 | 1,336,598 |
| 2024-03-01 | 24.500 | 25.100 | 24.200 | 24.750 | 21.149 | 1,808,000 |
| 2024-02-29 | 24.300 | 25.450 | 23.950 | 24.800 | 21.192 | 2,086,000 |
| 2024-02-28 | 23.650 | 25.650 | 23.650 | 24.500 | 20.936 | 1,730,000 |
| 2024-02-27 | 23.350 | 25.100 | 23.050 | 24.650 | 21.064 | 2,476,634 |
| 2024-02-26 | 22.400 | 23.500 | 22.400 | 23.200 | 19.825 | 1,589,350 |
| 2024-02-23 | 22.000 | 22.350 | 21.400 | 22.000 | 18.799 | 1,073,000 |
| 2024-02-22 | 21.200 | 22.100 | 21.000 | 22.050 | 18.842 | 1,102,000 |
| 2024-02-21 | 20.600 | 21.050 | 20.600 | 20.900 | 17.859 | 505,000 |
| 2024-02-20 | 19.500 | 20.800 | 19.420 | 20.800 | 17.774 | 726,000 |
| 2024-02-19 | 20.200 | 20.300 | 19.560 | 19.720 | 16.851 | 830,000 |
| 2024-02-16 | 19.960 | 20.400 | 19.800 | 20.200 | 17.261 | 191,000 |
| 2024-02-15 | 19.320 | 19.680 | 19.120 | 19.600 | 16.749 | 401,000 |
| 2024-02-14 | 19.960 | 19.980 | 19.040 | 19.620 | 16.766 | 189,000 |
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.