Hisense Home Appliances Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-21 | 7.900 | 8.090 | 7.710 | 8.010 | 6.643 | 220,000 |
| 2022-11-18 | 8.230 | 8.230 | 7.800 | 7.900 | 6.552 | 272,000 |
| 2022-11-17 | 7.950 | 8.000 | 7.700 | 7.930 | 6.577 | 362,000 |
| 2022-11-16 | 8.110 | 8.230 | 7.900 | 8.060 | 6.685 | 250,000 |
| 2022-11-15 | 7.890 | 8.260 | 7.890 | 8.220 | 6.818 | 493,000 |
| 2022-11-14 | 7.770 | 8.810 | 7.710 | 7.730 | 6.411 | 3,286,724 |
| 2022-11-11 | 7.400 | 7.580 | 7.280 | 7.530 | 6.245 | 1,184,999 |
| 2022-11-10 | 7.120 | 7.260 | 7.060 | 7.120 | 5.905 | 253,998 |
| 2022-11-09 | 7.350 | 7.480 | 7.250 | 7.250 | 6.013 | 521,309 |
| 2022-11-08 | 7.130 | 7.340 | 7.130 | 7.220 | 5.988 | 273,999 |
| 2022-11-07 | 7.100 | 7.390 | 7.100 | 7.320 | 6.071 | 602,000 |
| 2022-11-04 | 7.000 | 7.250 | 7.000 | 7.200 | 5.972 | 564,993 |
| 2022-11-03 | 6.900 | 7.050 | 6.830 | 7.000 | 5.806 | 234,999 |
| 2022-11-02 | 6.650 | 6.990 | 6.650 | 6.940 | 5.756 | 461,000 |
| 2022-11-01 | 6.490 | 6.750 | 6.470 | 6.640 | 5.507 | 463,999 |
| 2022-10-31 | 6.500 | 6.700 | 6.310 | 6.500 | 5.391 | 658,998 |
| 2022-10-28 | 6.500 | 6.900 | 6.360 | 6.420 | 5.325 | 935,000 |
| 2022-10-27 | 6.370 | 6.460 | 6.230 | 6.430 | 5.333 | 314,000 |
| 2022-10-26 | 6.300 | 6.360 | 6.230 | 6.330 | 5.250 | 239,389 |
| 2022-10-25 | 6.340 | 6.340 | 6.060 | 6.190 | 5.134 | 1,239,000 |
| 2022-10-24 | 6.640 | 6.640 | 6.280 | 6.340 | 5.258 | 1,583,200 |
| 2022-10-21 | 6.510 | 6.720 | 6.510 | 6.640 | 5.507 | 349,800 |
| 2022-10-20 | 6.900 | 6.960 | 6.550 | 6.560 | 5.441 | 3,060,248 |
| 2022-10-19 | 7.210 | 7.210 | 6.910 | 7.010 | 5.814 | 579,000 |
| 2022-10-18 | 6.940 | 7.180 | 6.700 | 7.180 | 5.955 | 1,023,000 |
| 2022-10-17 | 6.610 | 6.940 | 6.490 | 6.930 | 5.748 | 442,000 |
| 2022-10-14 | 6.480 | 6.720 | 6.480 | 6.610 | 5.482 | 671,000 |
| 2022-10-13 | 6.570 | 6.570 | 6.300 | 6.440 | 5.341 | 665,000 |
| 2022-10-12 | 6.450 | 6.600 | 6.320 | 6.480 | 5.375 | 370,000 |
| 2022-10-11 | 6.680 | 6.680 | 6.400 | 6.560 | 5.441 | 465,000 |
| 2022-10-10 | 6.900 | 7.110 | 6.510 | 6.510 | 5.399 | 1,042,000 |
| 2022-10-07 | 7.000 | 7.000 | 6.900 | 6.900 | 5.723 | 66,000 |
| 2022-10-06 | 7.160 | 7.160 | 7.020 | 7.100 | 5.889 | 124,000 |
| 2022-10-05 | 7.000 | 7.150 | 7.000 | 7.140 | 5.922 | 167,000 |
| 2022-10-03 | 7.000 | 7.000 | 6.800 | 6.890 | 5.715 | 176,000 |
| 2022-09-30 | 7.120 | 7.150 | 7.000 | 7.130 | 5.914 | 149,000 |
| 2022-09-29 | 7.310 | 7.310 | 7.020 | 7.020 | 5.822 | 147,000 |
| 2022-09-28 | 7.580 | 7.580 | 7.200 | 7.250 | 6.013 | 486,000 |
| 2022-09-27 | 7.430 | 7.700 | 7.340 | 7.600 | 6.303 | 457,973 |
| 2022-09-26 | 7.390 | 7.620 | 7.330 | 7.430 | 6.162 | 262,000 |
| 2022-09-23 | 7.510 | 7.510 | 7.370 | 7.400 | 6.138 | 268,000 |
| 2022-09-22 | 7.600 | 7.600 | 7.440 | 7.500 | 6.220 | 226,500 |
| 2022-09-21 | 7.820 | 7.890 | 7.650 | 7.650 | 6.345 | 426,000 |
| 2022-09-20 | 7.890 | 8.280 | 7.800 | 7.890 | 6.544 | 304,000 |
| 2022-09-19 | 8.130 | 8.130 | 7.840 | 8.020 | 6.652 | 181,000 |
| 2022-09-16 | 8.320 | 8.320 | 8.050 | 8.050 | 6.677 | 545,000 |
| 2022-09-15 | 8.190 | 8.390 | 8.190 | 8.320 | 6.901 | 432,000 |
| 2022-09-14 | 8.100 | 8.310 | 8.000 | 8.240 | 6.834 | 346,000 |
| 2022-09-13 | 8.260 | 8.420 | 8.250 | 8.370 | 6.942 | 218,700 |
| 2022-09-09 | 8.060 | 8.240 | 8.060 | 8.240 | 6.834 | 516,000 |
| 2022-09-08 | 8.150 | 8.150 | 7.690 | 7.900 | 6.552 | 1,121,000 |
| 2022-09-07 | 8.210 | 8.210 | 8.020 | 8.110 | 6.726 | 719,000 |
| 2022-09-06 | 8.250 | 8.250 | 8.060 | 8.210 | 6.809 | 242,000 |
| 2022-09-05 | 8.470 | 8.470 | 8.200 | 8.250 | 6.843 | 233,000 |
| 2022-09-02 | 9.000 | 9.000 | 8.420 | 8.520 | 7.066 | 445,000 |
| 2022-09-01 | 8.350 | 9.000 | 8.350 | 8.920 | 7.398 | 1,457,000 |
| 2022-08-31 | 9.020 | 9.090 | 8.420 | 8.500 | 7.050 | 1,066,000 |
| 2022-08-30 | 9.490 | 9.530 | 9.140 | 9.140 | 7.581 | 240,000 |
| 2022-08-29 | 9.240 | 9.470 | 9.200 | 9.400 | 7.796 | 115,000 |
| 2022-08-26 | 9.530 | 9.640 | 9.340 | 9.370 | 7.771 | 121,000 |
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.