Hisense Home Appliances Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	23.500	24.180	23.500	24.020	22.685	1,489,580
2025-10-24	23.060	23.620	23.060	23.500	22.194	1,212,000
2025-10-23	23.200	23.280	22.820	23.180	21.891	1,140,235
2025-10-22	23.400	23.400	23.020	23.260	21.967	1,170,343
2025-10-21	23.680	23.820	23.080	23.200	21.910	2,575,000
2025-10-20	23.600	23.980	23.420	23.500	22.194	1,913,000
2025-10-17	24.140	24.380	23.220	23.460	22.156	2,819,086
2025-10-16	24.980	24.980	24.000	24.520	23.157	1,273,600
2025-10-15	24.000	24.920	23.840	24.480	23.119	3,515,000
2025-10-14	24.200	24.300	23.660	24.000	22.666	2,464,000
2025-10-13	23.680	24.120	23.320	24.040	22.704	2,328,532
2025-10-10	24.340	25.160	24.220	24.460	23.100	2,105,000
2025-10-09	24.220	24.660	24.020	24.200	22.855	1,519,603
2025-10-08	24.040	24.420	23.900	24.160	22.817	741,975
2025-10-06	24.300	24.300	23.800	24.040	22.704	472,000
2025-10-03	24.500	24.500	23.920	24.320	22.968	533,000
2025-10-02	24.300	24.640	23.800	24.540	23.176	1,228,870
2025-09-30	24.580	24.820	24.020	24.280	22.930	1,793,000
2025-09-29	25.320	25.980	24.420	24.580	23.214	5,039,000
2025-09-26	25.000	25.580	24.980	25.080	23.686	2,639,000
2025-09-25	26.940	26.940	25.080	25.200	23.799	6,035,000
2025-09-24	23.560	27.360	23.560	26.900	25.405	15,486,000
2025-09-23	23.500	23.920	23.340	23.520	22.213	2,270,000
2025-09-22	23.800	23.940	23.360	23.860	22.534	4,205,785
2025-09-19	23.540	23.900	23.180	23.620	22.307	5,337,999
2025-09-18	23.440	23.920	23.100	23.560	22.250	4,340,000
2025-09-17	22.340	23.680	22.180	23.440	22.137	5,203,000
2025-09-16	21.940	22.300	21.500	22.160	20.928	2,259,000
2025-09-15	22.180	22.240	21.800	21.820	20.607	1,951,200
2025-09-12	22.760	22.980	22.160	22.160	20.928	2,623,000
2025-09-11	22.660	22.760	22.440	22.740	21.476	1,139,000
2025-09-10	22.920	23.040	22.580	22.680	21.419	1,015,000
2025-09-09	22.900	23.020	22.680	22.800	21.533	1,913,536
2025-09-08	22.700	22.900	22.520	22.860	21.589	2,437,000
2025-09-05	22.660	23.140	22.540	22.720	21.457	2,109,000
2025-09-04	22.600	22.760	22.420	22.660	21.400	1,513,903
2025-09-03	23.680	23.680	22.400	22.480	21.230	4,422,000
2025-09-02	23.860	24.120	23.640	23.680	22.364	1,480,000
2025-09-01	24.000	24.580	23.620	23.840	22.515	1,772,000
2025-08-29	24.160	24.800	24.100	24.100	22.760	3,943,012
2025-08-28	24.000	24.160	23.420	23.940	22.609	3,809,000
2025-08-27	23.940	25.140	23.520	23.580	22.269	9,415,961
2025-08-26	23.500	24.160	23.320	23.560	22.250	27,676,330
2025-08-25	23.040	24.160	23.040	23.840	22.515	4,850,000
2025-08-22	23.160	23.220	22.680	23.040	21.759	2,333,255
2025-08-21	22.780	23.420	22.720	23.140	21.854	5,615,000
2025-08-20	23.040	23.040	22.420	22.720	21.457	2,492,438
2025-08-19	22.940	23.100	22.800	23.040	21.759	1,408,000
2025-08-18	22.740	23.120	22.660	22.900	21.627	1,637,072
2025-08-15	23.000	23.000	22.460	22.700	21.438	2,234,000
2025-08-14	23.060	23.800	22.720	22.780	21.514	5,938,787
2025-08-13	23.120	23.280	22.420	22.880	21.608	2,470,405
2025-08-12	22.940	23.220	22.640	22.880	21.608	3,066,594
2025-08-11	22.420	22.860	22.420	22.860	21.589	1,551,000
2025-08-08	22.400	22.660	22.260	22.480	21.230	3,052,193
2025-08-07	22.320	22.760	22.240	22.400	21.155	1,845,000
2025-08-06	21.840	22.560	21.720	22.500	21.249	3,417,800
2025-08-05	21.820	22.040	21.640	21.800	20.588	3,829,000
2025-08-04	21.900	22.020	21.620	21.780	20.569	2,683,084
2025-08-01	22.600	22.650	21.800	22.100	20.872	4,576,343

← NewerPage 5 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.