Hisense Home Appliances Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	19.940	20.500	19.580	20.000	17.090	129,000
2024-02-08	20.350	21.300	20.000	20.000	17.090	1,303,000
2024-02-07	20.550	21.200	20.250	20.350	17.389	789,000
2024-02-06	19.460	20.800	19.460	20.550	17.560	2,199,222
2024-02-05	19.180	19.740	19.020	19.600	16.749	577,460
2024-02-02	18.360	19.680	18.340	19.440	16.612	1,284,639
2024-02-01	18.700	19.180	18.460	18.940	16.185	1,407,000
2024-01-31	19.460	19.460	18.580	18.800	16.065	812,727
2024-01-30	19.900	19.900	18.860	19.060	16.287	887,000
2024-01-29	19.400	19.920	19.400	19.680	16.817	711,737
2024-01-26	19.700	20.200	18.880	19.500	16.663	1,650,867
2024-01-25	19.700	19.920	19.320	19.700	16.834	1,606,000
2024-01-24	18.440	19.860	18.440	19.700	16.834	1,232,000
2024-01-23	18.200	19.040	17.600	18.440	15.757	2,263,000
2024-01-22	18.360	18.920	18.220	18.440	15.757	4,237,000
2024-01-19	19.060	19.060	18.420	18.480	15.792	1,428,000
2024-01-18	19.620	19.880	19.080	19.100	16.321	1,692,389
2024-01-17	19.620	20.400	19.400	19.440	16.612	2,074,844
2024-01-16	19.880	20.400	19.380	20.150	17.219	1,020,000
2024-01-15	19.180	20.150	18.940	20.050	17.133	1,222,000
2024-01-12	18.700	19.640	18.700	19.340	16.526	1,025,000
2024-01-11	19.360	19.960	18.840	18.840	16.099	1,468,778
2024-01-10	18.680	19.940	18.680	19.480	16.646	1,923,000
2024-01-09	17.800	19.320	17.340	19.100	16.321	2,615,000
2024-01-08	18.100	18.380	17.600	17.600	15.040	464,000
2024-01-05	17.800	18.260	17.640	17.900	15.296	923,884
2024-01-04	16.740	18.080	16.740	17.760	15.176	2,932,000
2024-01-03	16.840	17.340	16.800	16.820	14.373	797,000
2024-01-02	16.860	17.120	16.660	16.960	14.493	643,097
2023-12-29	16.940	17.060	16.360	16.860	14.407	1,367,000
2023-12-28	16.600	17.300	16.600	17.200	14.698	1,385,000
2023-12-27	16.440	17.000	16.300	16.940	14.476	831,000
2023-12-22	17.000	17.000	16.220	16.380	13.997	1,708,000
2023-12-21	16.620	17.120	16.620	17.040	14.561	459,000
2023-12-20	17.240	17.240	16.640	16.740	14.305	382,190
2023-12-19	16.700	17.100	16.700	16.900	14.441	649,100
2023-12-18	17.120	17.120	16.540	16.820	14.373	938,000
2023-12-15	17.000	17.600	16.660	17.280	14.766	1,182,000
2023-12-14	17.000	17.020	16.580	16.740	14.305	649,000
2023-12-13	17.120	17.120	16.320	16.840	14.390	1,588,000
2023-12-12	16.800	17.300	16.380	17.040	14.561	2,450,178
2023-12-11	17.140	17.140	16.240	16.800	14.356	3,313,000
2023-12-08	18.060	18.060	17.080	17.240	14.732	2,099,181
2023-12-07	18.560	18.560	17.820	17.900	15.296	1,368,760
2023-12-06	18.700	18.700	17.820	18.480	15.792	1,458,249
2023-12-05	18.600	18.600	17.780	18.000	15.381	1,719,000
2023-12-04	18.720	18.900	18.300	18.460	15.774	1,783,000
2023-12-01	19.240	20.300	18.420	18.880	16.133	1,335,000
2023-11-30	19.780	19.980	19.160	19.240	16.441	1,323,591
2023-11-29	20.400	20.400	19.620	19.620	16.766	882,057
2023-11-28	20.300	20.700	20.000	20.200	17.261	1,530,000
2023-11-27	21.250	21.250	20.450	20.600	17.603	277,000
2023-11-24	20.750	20.950	20.650	20.700	17.689	618,000
2023-11-23	20.450	21.500	20.450	20.700	17.689	1,641,000
2023-11-22	20.400	20.950	20.400	20.850	17.817	468,000
2023-11-21	20.600	21.000	20.550	20.750	17.731	614,000
2023-11-20	20.400	20.950	20.400	20.700	17.689	753,000
2023-11-17	20.100	20.900	20.100	20.750	17.731	708,000
2023-11-16	21.000	21.000	20.600	20.750	17.731	622,000
2023-11-15	20.900	21.000	20.800	20.900	17.859	605,000

← NewerPage 12 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.