Hisense Home Appliances Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	16.020	17.080	16.000	16.800	13.934	2,762,000
2023-05-18	15.840	16.400	15.840	16.180	13.420	1,144,000
2023-05-17	16.580	16.600	15.700	15.880	13.171	2,000,000
2023-05-16	17.000	17.200	16.300	16.700	13.851	976,000
2023-05-15	16.740	17.160	16.260	17.000	14.100	1,332,000
2023-05-12	16.880	17.220	16.740	16.880	14.000	947,000
2023-05-11	17.600	17.600	16.800	17.000	14.100	2,079,512
2023-05-10	17.480	18.120	17.240	17.580	14.581	3,332,000
2023-05-09	17.040	17.700	17.000	17.580	14.581	2,338,000
2023-05-08	17.200	17.320	16.840	17.160	14.232	2,080,943
2023-05-05	17.800	18.100	17.000	17.020	14.116	4,587,000
2023-05-04	17.980	18.280	17.700	18.220	15.112	2,104,220
2023-05-03	17.620	18.360	17.620	18.240	15.128	429,000
2023-05-02	18.300	18.380	17.580	18.380	15.244	1,113,900
2023-04-28	18.240	18.300	17.020	18.100	15.012	1,807,000
2023-04-27	18.280	18.280	17.580	17.800	14.763	3,638,233
2023-04-26	17.980	18.380	17.660	17.880	14.830	4,234,268
2023-04-25	18.000	18.780	17.800	18.220	15.112	4,388,615
2023-04-24	17.900	18.460	17.680	18.040	14.962	3,049,900
2023-04-21	18.140	18.480	17.660	17.900	14.846	1,694,524
2023-04-20	17.420	18.440	17.100	18.000	14.929	4,273,000
2023-04-19	17.240	17.520	16.900	17.340	14.382	3,525,054
2023-04-18	16.800	17.500	16.520	17.240	14.299	5,889,529
2023-04-17	15.040	18.560	15.040	16.800	13.934	13,118,000
2023-04-14	13.900	13.900	13.220	13.680	11.346	1,140,000
2023-04-13	13.880	13.900	13.600	13.900	11.529	3,855,000
2023-04-12	13.780	14.060	13.620	13.800	11.446	2,204,281
2023-04-11	13.500	13.940	13.200	13.780	11.429	2,107,000
2023-04-06	13.640	13.640	13.400	13.600	11.280	954,000
2023-04-04	13.640	13.800	13.360	13.640	11.313	1,352,497
2023-04-03	13.640	13.640	13.280	13.600	11.280	1,243,000
2023-03-31	13.000	13.980	12.640	13.580	11.263	4,447,000
2023-03-30	12.680	12.880	12.200	12.860	10.666	1,153,000
2023-03-29	12.700	12.700	12.380	12.500	10.367	514,000
2023-03-28	12.460	12.660	11.980	12.480	10.351	2,547,090
2023-03-27	12.200	12.480	12.040	12.320	10.218	1,527,000
2023-03-24	12.200	12.300	11.840	12.200	10.119	999,000
2023-03-23	12.080	12.200	11.680	12.180	10.102	534,000
2023-03-22	12.100	12.180	11.840	12.100	10.036	650,000
2023-03-21	11.620	12.200	11.580	12.100	10.036	1,163,000
2023-03-20	11.780	11.820	11.380	11.520	9.555	1,581,000
2023-03-17	11.700	11.900	11.580	11.720	9.721	1,063,275
2023-03-16	11.480	12.160	11.480	11.900	9.870	3,315,238
2023-03-15	11.020	12.000	11.020	11.540	9.571	4,782,000
2023-03-14	10.960	10.960	10.460	10.820	8.974	577,000
2023-03-13	10.900	11.040	10.600	10.760	8.924	1,341,320
2023-03-10	10.980	10.980	10.600	10.800	8.957	1,417,000
2023-03-09	11.580	11.600	10.980	11.080	9.190	1,147,000
2023-03-08	11.420	11.420	10.980	11.340	9.405	1,152,000
2023-03-07	11.960	11.960	11.200	11.440	9.488	720,000
2023-03-06	12.040	12.080	11.620	11.800	9.787	921,000
2023-03-03	12.200	12.200	11.540	11.980	9.936	611,999
2023-03-02	11.600	11.860	11.480	11.820	9.803	848,000
2023-03-01	12.080	12.080	11.600	11.600	9.621	1,090,000
2023-02-28	12.220	12.220	11.680	11.780	9.770	648,027
2023-02-27	11.800	12.140	11.580	11.920	9.886	1,346,000
2023-02-24	12.140	12.200	11.800	12.020	9.969	504,000
2023-02-23	12.340	12.480	12.040	12.120	10.052	3,441,000
2023-02-22	11.760	12.480	11.720	12.300	10.202	4,021,997
2023-02-21	12.040	12.220	11.720	11.720	9.721	1,621,998

← NewerPage 15 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.