Hisense Home Appliances Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	21.080	21.680	21.060	21.260	20.078	701,000
2026-04-24	20.740	21.300	20.500	21.080	19.908	610,098
2026-04-23	21.420	21.440	20.540	20.740	19.587	4,955,000
2026-04-22	21.500	21.620	21.100	21.340	20.154	530,000
2026-04-21	21.500	21.720	21.500	21.700	20.494	385,177
2026-04-20	21.660	21.660	21.040	21.480	20.286	870,000
2026-04-17	21.400	21.840	21.380	21.560	20.362	1,145,000
2026-04-16	21.360	21.480	21.060	21.440	20.248	511,700
2026-04-15	20.860	21.300	20.860	21.140	19.965	643,000
2026-04-14	20.700	21.000	20.500	20.860	19.700	888,000
2026-04-13	20.740	20.740	20.280	20.600	19.455	698,000
2026-04-10	20.500	21.120	20.500	20.720	19.568	791,000
2026-04-09	20.840	20.840	20.500	20.540	19.398	500,980
2026-04-08	20.200	20.880	20.200	20.840	19.682	1,177,000
2026-04-02	20.320	20.320	19.820	20.160	19.039	944,000
2026-04-01	20.420	20.440	20.040	20.080	18.964	1,323,000
2026-03-31	19.530	20.300	19.530	19.950	18.841	2,010,076
2026-03-30	20.980	20.980	19.530	19.630	18.539	2,145,000
2026-03-27	21.500	21.560	20.680	20.980	19.814	1,428,100
2026-03-26	22.040	22.220	21.500	21.660	20.456	799,300
2026-03-25	21.620	22.080	21.620	22.020	20.796	602,000
2026-03-24	21.320	21.840	21.020	21.740	20.532	579,000
2026-03-23	21.820	21.900	20.820	21.320	20.135	961,030
2026-03-20	22.380	22.400	21.740	21.880	20.664	916,000
2026-03-19	22.880	22.920	22.320	22.380	21.136	682,000
2026-03-18	22.960	23.000	22.760	22.920	21.646	204,000
2026-03-17	22.500	23.000	22.480	22.960	21.684	805,000
2026-03-16	22.140	22.480	22.140	22.440	21.193	360,344
2026-03-13	22.400	22.480	22.160	22.420	21.174	582,000
2026-03-12	22.840	23.000	22.240	22.420	21.174	1,096,000
2026-03-11	23.160	23.160	22.480	22.800	21.533	516,000
2026-03-10	22.580	22.940	22.580	22.920	21.646	631,000
2026-03-09	22.300	22.580	22.040	22.580	21.325	781,000
2026-03-06	22.440	23.000	22.440	23.000	21.722	481,000
2026-03-05	22.700	22.960	22.200	22.440	21.193	768,000
2026-03-04	22.600	22.800	22.140	22.480	21.230	845,000
2026-03-03	23.240	23.460	22.680	22.840	21.570	765,000
2026-03-02	23.620	23.940	23.040	23.240	21.948	1,004,000
2026-02-27	23.620	23.980	23.600	23.960	22.628	315,300
2026-02-26	24.020	24.320	23.540	23.740	22.420	865,000
2026-02-25	24.160	24.820	24.000	24.180	22.836	668,000
2026-02-24	24.460	24.500	24.000	24.460	23.100	838,481
2026-02-23	24.200	24.760	24.180	24.480	23.119	393,000
2026-02-20	23.920	24.140	23.660	24.080	22.741	291,000
2026-02-16	23.860	24.220	23.860	23.920	22.590	44,000
2026-02-13	24.100	24.280	23.620	23.860	22.534	496,000
2026-02-12	24.180	24.380	23.800	24.180	22.836	1,181,140
2026-02-11	23.860	24.180	23.620	24.100	22.760	623,000
2026-02-10	23.500	24.040	23.460	23.860	22.534	959,000
2026-02-09	23.560	23.560	23.000	23.520	22.213	661,700
2026-02-06	23.400	23.580	23.080	23.420	22.118	962,000
2026-02-05	23.020	23.860	23.020	23.700	22.383	1,408,392
2026-02-04	23.360	23.580	23.120	23.380	22.080	2,046,310
2026-02-03	23.160	23.580	22.960	23.440	22.137	1,105,000
2026-02-02	23.000	23.180	22.600	23.140	21.854	1,110,000
2026-01-30	23.280	23.300	22.800	22.900	21.627	836,181
2026-01-29	22.600	23.280	22.600	23.280	21.986	1,016,181
2026-01-28	22.980	22.980	22.560	22.700	21.438	1,465,000
2026-01-27	23.040	23.260	22.900	22.980	21.703	1,221,000
2026-01-26	23.160	23.260	22.800	23.120	21.835	1,029,300

← NewerPage 3 of 5 · 246 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.