Hisense Home Appliances Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	19.060	19.400	18.920	19.180	16.390	1,225,000
2023-08-15	19.460	20.000	19.400	19.540	16.697	721,000
2023-08-14	19.360	19.820	18.520	19.820	16.937	1,776,217
2023-08-11	20.450	20.900	19.800	19.960	17.056	1,815,000
2023-08-10	20.700	21.050	20.400	21.000	17.945	1,956,000
2023-08-09	20.600	21.250	20.600	21.100	18.030	1,269,000
2023-08-08	20.750	21.150	20.150	21.100	18.030	1,506,000
2023-08-07	20.300	20.750	20.150	20.750	17.731	1,480,000
2023-08-04	20.950	21.300	20.550	21.000	17.945	1,966,000
2023-08-03	21.300	21.900	20.750	21.350	18.244	3,161,500
2023-08-02	21.200	21.600	20.850	21.200	18.116	1,851,253
2023-08-01	20.000	21.200	19.920	21.200	18.116	2,304,000
2023-07-31	20.300	20.950	19.780	20.100	17.176	2,358,000
2023-07-28	21.100	21.100	20.300	20.650	17.646	1,560,000
2023-07-27	20.950	21.850	20.850	21.200	18.116	4,746,935
2023-07-26	20.450	21.500	20.200	20.800	17.774	4,019,000
2023-07-25	20.100	20.700	19.940	20.550	17.560	3,320,000
2023-07-24	19.360	19.700	19.100	19.340	16.526	1,268,000
2023-07-21	19.600	20.150	19.100	19.360	16.544	2,034,000
2023-07-20	20.350	20.350	19.520	19.860	16.971	1,577,000
2023-07-19	19.500	20.250	19.440	20.150	17.219	2,835,492
2023-07-18	19.380	20.200	19.000	19.500	16.663	2,973,392
2023-07-14	18.900	18.900	18.380	18.460	15.774	868,000
2023-07-13	18.880	18.880	18.280	18.580	15.877	1,270,000
2023-07-12	18.220	18.760	17.980	18.600	15.894	2,284,000
2023-07-11	17.580	18.320	17.140	18.320	15.655	1,669,000
2023-07-10	18.660	18.900	17.020	17.640	15.074	2,203,000
2023-07-07	19.680	20.200	18.760	19.140	15.875	1,039,000
2023-07-06	19.820	19.820	19.100	19.280	15.991	1,143,000
2023-07-05	20.000	20.000	19.360	19.580	16.240	1,262,000
2023-07-04	19.720	20.350	19.560	19.960	16.555	1,827,000
2023-07-03	20.400	20.700	19.700	20.150	16.712	1,830,480
2023-06-30	20.400	20.550	19.700	20.100	16.671	2,467,000
2023-06-29	20.100	21.550	18.820	19.700	16.339	4,159,166
2023-06-28	18.200	20.050	17.960	20.050	16.629	3,331,000
2023-06-27	18.000	18.120	17.600	18.060	14.979	1,038,000
2023-06-26	17.640	18.400	17.640	17.800	14.763	1,547,000
2023-06-23	18.220	18.540	17.420	17.640	14.631	1,002,455
2023-06-21	18.480	18.940	17.900	18.200	15.095	1,438,000
2023-06-20	18.300	19.100	18.300	18.480	15.327	2,205,000
2023-06-19	18.260	18.280	17.520	18.200	15.095	436,571
2023-06-16	18.300	18.460	17.800	18.260	15.145	1,289,000
2023-06-15	18.220	18.340	17.640	18.240	15.128	1,209,000
2023-06-14	18.000	18.200	17.800	17.800	14.763	511,000
2023-06-13	17.840	18.180	17.740	18.120	15.029	644,000
2023-06-12	17.480	18.000	17.180	18.000	14.929	1,291,000
2023-06-09	17.340	17.860	17.280	17.600	14.597	1,120,158
2023-06-08	17.800	18.260	17.560	17.880	14.830	1,861,000
2023-06-07	17.100	17.800	17.100	17.800	14.763	1,897,000
2023-06-06	16.640	17.760	16.640	17.140	14.216	1,868,000
2023-06-05	16.800	17.260	16.600	17.100	14.183	2,410,450
2023-06-02	16.060	17.100	15.940	16.720	13.868	3,917,000
2023-06-01	15.580	16.040	15.400	15.700	13.022	2,832,971
2023-05-31	15.700	15.760	15.220	15.480	12.839	1,929,000
2023-05-30	15.800	16.280	15.620	15.880	13.171	1,713,000
2023-05-29	16.200	16.640	15.700	15.780	13.088	1,464,000
2023-05-25	16.200	16.320	15.880	16.320	13.536	2,295,100
2023-05-24	16.600	16.840	16.000	16.360	13.569	2,995,292
2023-05-23	16.640	16.720	16.220	16.480	13.668	400,000
2023-05-22	16.780	16.800	16.460	16.740	13.884	1,410,000

← NewerPage 14 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.