Hisense Home Appliances Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	23.750	23.750	22.450	22.600	21.344	4,238,454
2025-07-30	23.900	24.450	23.700	24.150	22.808	1,576,000
2025-07-29	23.550	24.250	23.450	24.250	22.902	3,026,788
2025-07-28	24.150	24.650	23.550	23.600	22.288	1,834,260
2025-07-25	24.350	24.750	24.100	24.200	22.855	1,370,830
2025-07-24	23.850	24.600	23.850	24.400	23.044	2,440,497
2025-07-23	23.950	24.400	23.850	23.950	22.619	3,240,300
2025-07-22	23.550	24.150	23.550	23.950	22.619	1,619,682
2025-07-21	23.300	23.700	23.300	23.500	22.194	1,412,770
2025-07-18	22.950	23.300	22.800	23.300	22.005	2,237,302
2025-07-17	23.000	23.150	22.800	22.950	21.674	1,480,500
2025-07-16	22.900	23.050	22.800	22.900	21.627	1,352,303
2025-07-15	22.750	23.100	22.500	22.900	21.627	1,567,000
2025-07-14	22.400	22.700	22.100	22.650	21.391	2,304,000
2025-07-11	22.300	22.800	22.100	22.250	21.013	3,637,800
2025-07-10	22.950	22.950	22.300	22.300	21.060	3,024,000
2025-07-09	22.900	23.100	22.700	22.700	21.438	930,000
2025-07-08	23.350	23.400	22.850	22.900	21.627	1,279,940
2025-07-07	22.800	23.250	22.650	23.200	21.910	1,547,000
2025-07-04	22.600	22.850	22.500	22.650	21.391	1,964,000
2025-07-03	22.250	22.700	22.100	22.500	21.249	1,424,000
2025-07-02	21.550	23.150	21.550	22.400	21.155	5,839,082
2025-06-30	21.900	22.600	21.350	21.400	20.210	5,282,285
2025-06-27	23.100	23.350	22.650	22.900	20.354	5,765,236
2025-06-26	24.600	24.800	22.600	22.750	20.221	8,076,634
2025-06-25	24.200	24.600	24.050	24.550	21.821	3,034,467
2025-06-24	24.900	24.900	24.100	24.200	21.510	6,372,050
2025-06-23	24.450	24.700	23.600	24.400	21.688	1,600,556
2025-06-20	24.000	24.500	24.000	24.250	21.554	3,258,363
2025-06-19	24.800	24.800	24.000	24.150	21.466	1,048,000
2025-06-18	24.600	24.950	24.350	24.800	22.043	1,037,745
2025-06-17	24.700	25.100	24.600	24.750	21.999	848,145
2025-06-16	25.100	25.350	24.650	25.000	22.221	1,136,304
2025-06-13	25.800	25.800	24.750	25.050	22.265	1,678,259
2025-06-12	25.950	26.050	25.300	25.800	22.932	1,564,000
2025-06-11	26.300	26.450	25.650	25.900	23.021	1,850,720
2025-06-10	25.800	26.300	25.700	26.150	23.243	1,874,900
2025-06-09	25.600	26.050	25.400	26.000	23.110	1,419,678
2025-06-06	25.950	25.950	25.450	25.650	22.799	844,000
2025-06-05	26.000	26.100	25.350	25.650	22.799	1,324,839
2025-06-04	25.750	26.000	25.400	26.000	23.110	820,000
2025-06-03	25.250	26.100	25.250	25.400	22.577	847,018
2025-06-02	26.000	26.000	25.100	25.900	23.021	577,957
2025-05-30	26.450	26.450	25.750	25.900	23.021	3,104,637
2025-05-29	26.500	26.950	25.950	26.800	23.821	1,016,593
2025-05-28	26.350	26.450	25.850	26.400	23.465	1,686,294
2025-05-27	26.300	26.450	26.150	26.400	23.465	1,301,502
2025-05-26	26.650	26.700	26.000	26.150	23.243	2,012,708
2025-05-23	26.300	27.150	26.300	26.650	23.688	693,800
2025-05-22	27.100	27.100	26.300	26.650	23.688	1,379,000
2025-05-21	27.150	27.200	26.850	27.050	24.043	557,010
2025-05-20	27.150	27.150	26.350	26.650	23.688	883,390
2025-05-19	26.900	27.350	26.450	26.600	23.643	1,198,112
2025-05-16	27.000	27.000	26.300	26.450	23.510	1,104,458
2025-05-15	27.450	27.600	26.550	26.700	23.732	1,919,000
2025-05-14	27.300	27.800	26.750	27.750	24.665	2,275,529
2025-05-13	28.000	28.000	26.600	27.300	24.265	3,381,944
2025-05-12	25.550	28.650	25.550	27.950	24.843	5,608,000
2025-05-09	24.150	25.500	24.150	25.400	22.577	2,486,415
2025-05-08	23.800	24.600	23.700	24.350	21.643	3,027,792

← NewerPage 6 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.