Hisense Home Appliances Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	26.950	27.150	26.150	27.100	24.088	3,363,755
2025-02-04	26.000	26.850	25.500	26.800	23.821	934,670
2025-02-03	27.650	27.650	24.650	26.050	23.154	2,528,460
2025-01-28	27.050	27.400	26.900	27.000	23.999	181,070
2025-01-27	27.000	27.650	27.000	27.050	24.043	655,728
2025-01-24	27.000	27.250	26.500	26.900	23.910	1,904,000
2025-01-23	25.950	27.100	25.950	26.950	23.954	1,977,824
2025-01-22	26.850	27.100	25.950	26.500	23.554	2,373,353
2025-01-21	26.650	27.350	26.650	27.100	24.088	923,000
2025-01-20	27.150	27.950	26.700	26.800	23.821	1,353,140
2025-01-17	27.600	27.600	27.000	27.200	24.176	1,673,100
2025-01-16	26.800	27.950	26.800	27.650	24.576	3,760,146
2025-01-15	26.250	27.100	25.800	26.700	23.732	2,380,400
2025-01-14	26.300	26.950	25.700	26.450	23.510	2,297,140
2025-01-13	26.500	26.700	25.600	26.300	23.377	3,128,945
2025-01-10	27.600	27.900	26.350	26.500	23.554	2,461,594
2025-01-09	28.100	28.300	27.300	27.600	24.532	3,564,000
2025-01-08	25.550	28.200	25.550	28.000	24.888	6,462,560
2025-01-07	26.700	26.950	25.550	25.950	23.065	4,539,572
2025-01-06	26.400	27.000	26.000	26.400	23.465	3,439,492
2025-01-03	25.550	26.950	25.350	26.000	23.110	5,280,693
2025-01-02	24.600	26.150	24.400	25.050	22.265	3,375,100
2024-12-31	24.100	24.750	24.100	24.550	21.821	915,293
2024-12-30	24.050	24.650	24.050	24.500	21.777	2,231,000
2024-12-27	24.950	24.950	23.750	24.400	21.688	2,961,814
2024-12-24	24.700	25.100	24.250	24.950	22.177	1,421,000
2024-12-23	24.050	24.700	24.050	24.350	21.643	1,655,288
2024-12-20	24.250	24.300	23.900	24.100	21.421	2,089,009
2024-12-19	23.400	24.200	23.400	24.000	21.332	1,468,755
2024-12-18	24.100	24.200	23.900	24.050	21.377	1,960,000
2024-12-17	24.050	24.100	23.500	23.750	21.110	3,670,582
2024-12-16	23.900	24.250	23.800	24.000	21.332	3,312,000
2024-12-13	24.500	24.550	23.750	23.900	21.243	2,842,162
2024-12-12	24.950	25.050	24.450	24.500	21.777	1,593,370
2024-12-11	23.650	24.800	23.650	24.750	21.999	2,906,926
2024-12-10	24.350	25.550	23.700	24.050	21.377	5,802,100
2024-12-09	22.450	23.500	21.600	23.450	20.843	6,307,224
2024-12-06	22.200	22.700	22.100	22.500	19.999	2,195,615
2024-12-05	22.850	22.850	21.700	22.050	19.599	2,648,776
2024-12-04	23.000	23.000	22.350	22.750	20.221	1,374,227
2024-12-03	22.400	22.850	22.200	22.600	20.088	1,723,800
2024-12-02	22.000	22.250	21.500	22.200	19.732	1,884,445
2024-11-29	21.900	22.650	21.800	21.950	19.510	1,740,000
2024-11-28	22.500	22.500	21.650	21.950	19.510	1,516,265
2024-11-27	21.600	22.750	21.500	22.650	20.132	1,626,540
2024-11-26	22.300	22.600	21.850	22.100	19.643	815,292
2024-11-25	22.600	23.100	22.150	22.600	20.088	3,085,614
2024-11-22	23.150	23.900	22.300	22.550	20.043	1,582,322
2024-11-21	23.450	23.650	22.700	23.050	20.488	2,614,242
2024-11-20	23.600	23.750	23.100	23.450	20.843	2,161,225
2024-11-19	24.000	24.000	23.050	23.650	21.021	2,219,900
2024-11-18	24.000	24.350	23.600	23.750	21.110	1,144,044
2024-11-15	23.850	24.450	23.500	23.800	21.154	1,351,884
2024-11-14	25.250	25.250	23.800	23.850	21.199	3,736,000
2024-11-13	25.300	25.650	24.750	25.500	22.665	2,647,000
2024-11-12	25.000	26.300	24.850	25.300	22.488	5,282,400
2024-11-11	25.200	26.050	24.600	24.900	22.132	3,838,400
2024-11-08	25.200	26.400	24.350	26.200	23.288	4,927,021
2024-11-07	24.350	25.050	23.750	24.850	22.088	3,040,053
2024-11-06	25.700	26.200	24.400	24.400	21.688	2,322,480

← NewerPage 8 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.