Hisense Home Appliances Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	21.960	22.240	21.360	22.160	22.160	1,793,280
2026-07-23	21.720	22.460	21.480	22.400	22.400	752,420
2026-07-22	22.640	22.640	21.820	21.880	21.880	937,810
2026-07-21	22.540	23.320	22.440	22.560	22.560	1,844,060
2026-07-20	22.440	22.900	22.360	22.880	22.880	598,590
2026-07-17	22.400	23.280	22.140	22.380	22.380	1,232,650
2026-07-16	22.560	22.880	22.260	22.600	22.600	994,338
2026-07-15	21.840	22.400	21.800	22.400	22.400	858,451
2026-07-14	22.560	22.580	21.260	21.820	21.820	885,012
2026-07-13	21.940	22.000	21.260	21.560	21.560	1,165,390
2026-07-10	22.740	22.760	21.680	21.780	21.780	1,184,030
2026-07-09	22.980	22.980	21.740	22.160	22.160	1,649,460
2026-07-08	22.900	23.460	22.860	22.960	22.960	725,660
2026-07-07	24.240	24.240	23.080	23.220	23.220	600,000
2026-07-06	24.040	24.960	23.900	24.100	24.100	836,230
2026-07-03	24.680	25.680	24.440	24.460	24.460	1,124,000
2026-07-02	23.700	25.100	23.700	24.420	24.420	841,000
2026-06-30	24.840	25.340	23.940	24.360	24.360	2,036,000
2026-06-29	25.080	26.740	24.420	26.300	24.838	2,814,100
2026-06-26	24.400	24.660	24.280	24.580	23.214	1,640,392
2026-06-25	24.900	25.100	24.460	24.920	23.535	1,978,044
2026-06-24	24.860	25.300	24.260	24.640	23.270	1,035,000
2026-06-23	25.000	25.500	24.500	24.860	23.478	1,675,000
2026-06-22	24.580	25.460	24.120	24.980	23.591	1,543,000
2026-06-18	25.040	25.480	24.620	24.800	23.421	2,285,000
2026-06-17	26.200	26.200	25.360	25.560	24.139	706,000
2026-06-16	26.660	27.120	26.100	26.240	24.781	1,165,000
2026-06-15	26.700	26.820	26.160	26.720	25.235	1,150,000
2026-06-12	26.520	27.420	26.520	26.740	25.254	1,560,000
2026-06-11	24.760	27.480	24.500	26.540	25.065	5,869,342
2026-06-10	24.800	25.200	24.540	24.540	23.176	1,006,000
2026-06-09	24.360	25.480	24.360	24.860	23.478	1,812,000
2026-06-08	23.800	25.180	23.380	24.900	23.516	1,090,008
2026-06-05	24.940	25.160	24.740	24.960	23.573	1,184,000
2026-06-04	25.000	25.200	24.540	24.700	23.327	946,382
2026-06-03	25.000	25.500	24.560	25.120	23.724	1,928,050
2026-06-02	23.560	24.960	23.560	24.860	23.478	2,617,000
2026-06-01	22.960	23.980	22.780	23.780	22.458	1,628,000
2026-05-29	22.540	23.460	22.540	22.960	21.684	762,000
2026-05-28	23.020	23.100	22.500	22.920	21.646	1,350,019
2026-05-27	23.460	23.660	23.140	23.360	22.061	1,715,000
2026-05-26	23.500	23.720	22.880	23.460	22.156	2,417,000
2026-05-22	23.000	23.560	22.720	22.980	21.703	1,232,950
2026-05-21	23.420	23.680	22.740	23.020	21.740	1,139,174
2026-05-20	23.440	23.540	22.920	23.420	22.118	1,123,019
2026-05-19	23.520	23.540	23.000	23.440	22.137	1,658,102
2026-05-18	23.700	23.780	23.080	23.380	22.080	1,746,000
2026-05-15	23.000	23.800	22.600	23.700	22.383	2,117,864
2026-05-14	22.800	23.280	22.700	23.000	21.722	1,410,235
2026-05-13	23.400	23.400	22.760	22.880	21.608	1,066,000
2026-05-12	23.960	24.160	23.200	23.640	22.326	1,678,000
2026-05-11	23.960	24.200	23.340	23.860	22.534	1,666,000
2026-05-08	23.400	23.920	23.080	23.720	22.401	1,103,000
2026-05-07	23.540	24.040	23.460	23.740	22.420	1,820,000
2026-05-06	23.200	23.540	22.860	23.540	22.231	1,863,000
2026-05-05	22.960	22.960	22.540	22.900	21.627	307,500
2026-05-04	22.500	23.460	22.500	23.220	21.929	408,480
2026-04-30	22.900	23.500	22.680	23.040	21.759	1,678,356
2026-04-29	21.760	23.080	21.620	22.780	21.514	2,220,100
2026-04-28	21.260	21.580	20.940	21.520	20.324	566,000

← NewerPage 2 of 3 · 125 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.