Hisense Home Appliances Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	24.100	24.250	23.550	23.950	21.288	2,101,934
2025-05-06	24.500	24.500	23.450	23.700	21.066	2,340,000
2025-05-02	23.800	24.750	23.350	24.650	21.910	1,159,000
2025-04-30	23.750	24.100	23.350	23.600	20.977	2,206,292
2025-04-29	24.150	24.450	23.250	23.450	20.843	3,243,900
2025-04-28	24.500	24.500	23.550	23.900	21.243	2,784,775
2025-04-25	24.250	24.350	23.600	24.250	21.554	3,205,000
2025-04-24	23.850	24.250	23.700	24.250	21.554	1,221,316
2025-04-23	24.600	24.650	23.800	23.800	21.154	1,754,968
2025-04-22	24.400	24.550	24.000	24.450	21.732	1,743,250
2025-04-17	23.700	24.500	23.000	24.500	21.777	2,727,619
2025-04-16	24.350	24.700	23.150	23.600	20.977	1,873,080
2025-04-15	22.750	24.850	22.750	24.600	21.865	2,973,885
2025-04-14	22.900	24.050	22.850	23.200	20.621	2,611,546
2025-04-11	22.250	23.000	22.000	22.500	19.999	2,799,092
2025-04-10	22.700	23.400	22.250	22.950	20.399	3,650,000
2025-04-09	21.000	21.850	20.100	21.850	19.421	3,204,000
2025-04-08	20.700	23.150	20.700	21.400	19.021	3,432,586
2025-04-07	22.850	22.850	20.600	20.750	18.443	5,563,280
2025-04-03	24.900	24.900	23.250	23.800	21.154	4,722,862
2025-04-02	25.450	25.550	24.900	25.500	22.665	1,735,186
2025-04-01	26.500	26.750	25.350	25.450	22.621	2,570,000
2025-03-31	26.500	28.400	26.050	26.100	23.199	3,221,140
2025-03-28	28.000	28.000	26.800	27.050	24.043	3,432,735
2025-03-27	27.800	27.900	27.200	27.550	24.488	2,462,767
2025-03-26	27.950	28.100	27.200	27.800	24.710	2,388,000
2025-03-25	28.200	28.700	27.400	27.950	24.843	2,629,000
2025-03-24	26.750	28.550	26.750	28.400	25.243	3,096,308
2025-03-21	26.900	27.500	26.500	26.750	23.776	1,686,732
2025-03-20	28.150	28.150	26.850	26.950	23.954	1,654,800
2025-03-19	28.250	28.250	27.500	28.100	24.976	2,893,719
2025-03-18	27.450	28.250	26.800	27.900	24.799	3,147,321
2025-03-17	27.300	27.750	27.100	27.450	24.399	2,702,550
2025-03-14	25.700	27.200	25.400	27.100	24.088	3,878,000
2025-03-13	25.400	26.200	25.150	25.450	22.621	1,809,000
2025-03-12	25.650	26.700	25.450	25.550	22.710	2,784,000
2025-03-11	24.850	26.150	24.600	26.150	23.243	2,747,600
2025-03-10	25.300	25.750	24.850	25.100	22.310	1,507,912
2025-03-07	25.150	25.600	24.750	25.350	22.532	1,199,000
2025-03-06	25.000	25.400	24.650	25.250	22.443	2,883,000
2025-03-05	24.900	25.200	24.350	25.000	22.221	1,846,593
2025-03-04	25.050	25.250	24.700	24.800	22.043	2,468,000
2025-03-03	26.500	26.500	24.700	24.800	22.043	2,953,000
2025-02-28	26.250	26.750	26.150	26.300	23.377	5,282,107
2025-02-27	25.400	26.650	25.350	26.650	23.688	3,376,917
2025-02-26	25.500	25.750	25.150	25.350	22.532	5,078,095
2025-02-25	26.400	26.400	25.300	25.400	22.577	4,252,738
2025-02-24	25.500	26.500	25.500	26.100	23.199	3,382,312
2025-02-21	25.900	26.100	25.300	25.500	22.665	5,986,202
2025-02-20	26.200	26.400	25.750	25.900	23.021	2,570,163
2025-02-19	26.350	26.400	25.750	26.300	23.377	4,231,000
2025-02-18	26.450	26.750	25.950	26.050	23.154	4,725,473
2025-02-17	27.200	27.200	26.350	26.450	23.510	3,224,111
2025-02-14	27.000	27.250	26.750	26.900	23.910	2,529,000
2025-02-13	26.500	27.550	26.300	26.600	23.643	3,069,000
2025-02-12	26.650	26.950	26.300	26.500	23.554	5,125,070
2025-02-11	26.800	27.100	26.350	26.600	23.643	3,217,804
2025-02-10	26.700	27.300	25.350	26.800	23.821	6,129,054
2025-02-07	26.750	27.200	26.650	27.000	23.999	3,254,563
2025-02-06	26.900	27.300	26.650	26.900	23.910	1,898,638

← NewerPage 7 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.