Hisense Home Appliances Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	24.320	24.340	23.100	23.160	21.873	2,947,061
2026-01-22	24.240	24.380	24.080	24.320	22.968	431,615
2026-01-21	24.100	24.340	23.740	24.260	22.911	773,000
2026-01-20	24.180	24.660	24.100	24.340	22.987	1,623,000
2026-01-19	24.020	24.500	23.860	24.260	22.911	832,100
2026-01-16	23.620	24.180	23.460	24.140	22.798	1,729,000
2026-01-15	23.480	23.700	23.260	23.620	22.307	1,256,050
2026-01-14	23.380	23.620	23.160	23.480	22.175	1,189,000
2026-01-13	23.060	23.640	23.060	23.280	21.986	1,118,000
2026-01-12	23.400	23.420	22.900	23.060	21.778	1,660,000
2026-01-09	23.120	23.400	23.080	23.260	21.967	799,618
2026-01-08	23.680	23.680	23.000	23.160	21.873	1,940,200
2026-01-07	23.680	23.780	23.500	23.680	22.364	1,379,000
2026-01-06	23.680	23.700	23.420	23.540	22.231	1,437,000
2026-01-05	23.600	23.620	23.220	23.480	22.175	719,000
2026-01-02	23.500	23.780	23.080	23.600	22.288	716,000
2025-12-31	23.600	23.900	23.020	23.180	21.891	491,000
2025-12-30	23.320	23.420	23.120	23.400	22.099	773,917
2025-12-29	23.800	23.820	23.280	23.320	22.024	677,800
2025-12-24	23.860	23.880	23.440	23.640	22.326	773,286
2025-12-23	24.200	24.200	23.680	23.860	22.534	739,019
2025-12-22	24.620	24.620	23.980	24.080	22.741	906,548
2025-12-19	24.340	24.720	24.220	24.620	23.251	877,890
2025-12-18	24.340	24.740	24.100	24.380	23.025	640,000
2025-12-17	24.360	24.600	24.120	24.440	23.081	855,000
2025-12-16	24.900	25.040	24.400	24.460	23.100	562,000
2025-12-15	24.520	25.440	24.520	25.040	23.648	764,000
2025-12-12	24.960	25.260	24.680	25.260	23.856	1,098,100
2025-12-11	25.200	25.380	24.760	24.960	23.573	687,580
2025-12-10	24.920	25.060	24.460	25.020	23.629	882,000
2025-12-09	25.000	25.460	24.500	24.840	23.459	1,204,500
2025-12-08	25.420	25.680	24.880	24.920	23.535	779,000
2025-12-05	26.020	26.140	25.660	25.780	24.347	374,000
2025-12-04	25.780	26.220	25.780	26.220	24.763	458,000
2025-12-03	26.200	26.700	26.000	26.120	24.668	478,420
2025-12-02	25.560	26.600	25.560	26.400	24.933	1,914,000
2025-12-01	24.780	25.780	24.780	25.780	24.347	931,852
2025-11-28	25.520	25.680	25.300	25.460	24.045	787,000
2025-11-27	25.940	26.040	25.440	25.800	24.366	689,150
2025-11-26	24.740	25.780	24.740	25.740	24.309	1,615,000
2025-11-25	24.960	25.000	24.480	25.000	23.610	959,975
2025-11-24	24.640	25.100	24.380	24.960	23.573	932,000
2025-11-21	24.120	24.800	24.120	24.260	22.911	1,148,300
2025-11-20	24.420	24.660	24.240	24.360	23.006	952,000
2025-11-19	24.180	24.660	24.160	24.220	22.874	672,000
2025-11-18	24.600	24.980	24.080	24.160	22.817	2,155,000
2025-11-17	25.160	25.200	24.580	25.020	23.629	3,854,000
2025-11-14	25.480	25.700	25.100	25.140	23.743	1,549,073
2025-11-13	26.300	26.640	25.320	25.860	24.423	4,641,522
2025-11-12	24.860	26.780	24.860	26.620	25.140	6,367,670
2025-11-11	24.720	25.320	24.600	24.880	23.497	3,424,000
2025-11-10	23.820	24.960	23.760	24.720	23.346	3,177,000
2025-11-07	23.200	23.940	23.200	23.820	22.496	1,632,000
2025-11-06	23.080	23.520	23.080	23.440	22.137	1,107,000
2025-11-05	23.060	23.300	22.600	23.280	21.986	1,796,304
2025-11-04	23.040	23.420	22.920	23.120	21.835	1,160,000
2025-11-03	22.940	23.140	22.800	23.040	21.759	1,153,585
2025-10-31	22.640	23.060	22.360	22.940	21.665	2,257,200
2025-10-30	23.820	24.160	22.300	22.480	21.230	7,509,657
2025-10-28	24.280	24.280	23.860	24.000	22.666	1,113,264

← NewerPage 4 of 21 · 1,231 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.