Hisense Home Appliances Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	20.450	20.800	20.400	20.600	17.603	530,381
2023-11-13	21.000	21.100	20.400	20.950	17.902	1,075,000
2023-11-10	20.150	21.250	20.000	21.000	17.945	749,000
2023-11-09	20.350	20.600	20.300	20.400	17.432	413,000
2023-11-08	20.200	20.600	20.100	20.250	17.304	600,222
2023-11-07	20.450	20.700	19.980	20.450	17.475	1,867,305
2023-11-06	21.250	21.400	20.500	20.700	17.689	1,386,103
2023-11-03	21.750	21.750	20.950	21.300	18.201	728,000
2023-11-02	21.650	21.700	21.150	21.400	18.287	874,000
2023-11-01	21.650	21.700	21.100	21.650	18.500	1,920,000
2023-10-31	21.850	22.300	20.500	21.500	18.372	2,143,000
2023-10-30	22.000	22.800	21.750	22.000	18.799	1,368,000
2023-10-27	21.850	22.300	21.050	22.150	18.928	1,547,000
2023-10-26	20.850	21.600	20.550	21.150	18.073	1,280,000
2023-10-25	21.800	21.900	20.900	20.950	17.902	1,355,000
2023-10-24	21.600	21.700	21.000	21.600	18.458	1,513,000
2023-10-20	22.100	22.100	21.350	21.700	18.543	929,100
2023-10-19	21.650	21.900	21.350	21.850	18.671	1,045,000
2023-10-18	21.650	21.950	21.050	21.900	18.714	2,225,495
2023-10-17	21.200	21.800	20.950	21.550	18.415	1,368,000
2023-10-16	21.900	22.200	20.850	21.000	17.945	1,795,247
2023-10-13	21.300	21.800	21.050	21.700	18.543	3,568,000
2023-10-12	20.400	21.500	20.350	21.500	18.372	6,022,437
2023-10-11	19.440	19.440	18.540	19.080	16.304	3,282,000
2023-10-10	19.580	19.580	18.960	19.160	16.373	835,992
2023-10-09	19.500	19.780	18.800	19.140	16.356	1,082,000
2023-10-06	20.050	20.050	19.160	19.360	16.544	619,000
2023-10-05	19.900	19.900	19.480	19.700	16.834	351,000
2023-10-04	19.580	19.820	19.360	19.480	16.646	385,000
2023-10-03	19.600	19.960	19.220	19.740	16.868	378,000
2023-09-29	19.960	20.100	19.320	20.050	17.133	1,314,864
2023-09-28	18.700	20.450	18.700	20.000	17.090	4,185,000
2023-09-27	19.540	19.900	18.820	18.920	16.168	3,373,000
2023-09-26	19.980	19.980	19.140	19.620	16.766	3,894,481
2023-09-25	19.620	19.620	19.020	19.280	16.475	1,100,000
2023-09-22	20.300	20.350	19.500	19.500	16.663	1,628,000
2023-09-21	18.580	20.450	18.580	20.250	17.304	2,121,000
2023-09-20	18.680	19.660	18.680	19.540	16.697	2,308,000
2023-09-19	17.540	18.980	17.380	18.880	16.133	2,311,000
2023-09-18	18.000	18.000	17.420	17.660	15.091	2,922,079
2023-09-15	18.200	18.560	17.720	17.900	15.296	4,878,444
2023-09-14	18.900	18.900	18.040	18.200	15.552	995,024
2023-09-13	19.040	19.200	18.040	18.500	15.809	3,046,000
2023-09-12	19.300	19.780	19.180	19.360	16.544	1,539,000
2023-09-11	18.600	19.700	18.600	19.600	16.749	2,911,232
2023-09-07	19.380	19.580	19.000	19.100	16.321	655,000
2023-09-06	19.660	19.660	18.900	19.400	16.578	2,361,000
2023-09-05	20.200	20.400	19.740	19.840	16.954	558,000
2023-09-04	20.050	20.650	19.960	20.650	17.646	1,515,000
2023-08-31	20.800	20.850	20.400	20.700	17.689	754,000
2023-08-30	20.550	21.200	20.550	20.850	17.817	2,085,380
2023-08-29	19.160	20.750	19.160	20.500	17.518	2,122,000
2023-08-28	19.400	19.980	19.160	19.160	16.373	1,082,000
2023-08-25	19.540	19.540	18.880	19.200	16.407	1,603,000
2023-08-24	18.980	19.780	18.980	19.620	16.766	766,000
2023-08-23	19.040	19.500	19.020	19.020	16.253	362,800
2023-08-22	19.180	19.760	19.100	19.420	16.595	921,692
2023-08-21	19.560	19.560	18.960	19.300	16.492	1,106,000
2023-08-18	19.800	20.000	19.480	19.760	16.885	1,261,000
2023-08-17	18.880	20.300	18.660	20.100	17.176	2,067,000

← NewerPage 13 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.