Hisense Home Appliances Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	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

← NewerPage 11 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.