Hisense Home Appliances Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	25.700	26.200	24.400	24.400	21.688	2,322,480
2024-11-05	24.850	25.800	24.700	25.700	22.843	1,853,003
2024-11-04	24.050	25.150	24.050	25.150	22.354	2,890,796
2024-11-01	24.600	25.200	24.000	24.050	21.377	2,030,000
2024-10-31	23.500	24.900	22.850	24.600	21.865	6,576,407
2024-10-30	25.200	25.950	24.200	24.250	21.554	3,714,513
2024-10-29	25.400	25.800	24.850	25.500	22.665	2,011,000
2024-10-28	25.800	25.800	24.950	25.350	22.532	1,776,001
2024-10-25	24.750	25.400	24.250	25.400	22.577	3,211,000
2024-10-24	25.100	25.500	24.400	24.600	21.865	5,607,000
2024-10-23	25.950	25.950	24.750	25.150	22.354	5,205,182
2024-10-22	25.250	26.700	25.250	25.750	22.888	3,551,816
2024-10-21	26.200	26.800	25.300	25.500	22.665	3,955,000
2024-10-18	25.550	26.850	25.250	26.450	23.510	3,878,382
2024-10-17	26.250	26.800	24.950	25.200	22.399	4,517,400
2024-10-16	25.350	25.950	25.000	25.850	22.977	2,874,076
2024-10-15	27.200	27.200	24.900	25.500	22.665	5,819,357
2024-10-14	28.950	28.950	25.800	26.950	23.954	8,063,907
2024-10-10	28.600	30.100	28.200	28.950	25.732	8,644,216
2024-10-09	29.850	29.900	26.500	28.300	25.154	9,053,367
2024-10-08	33.700	34.700	28.850	29.250	25.999	9,825,629
2024-10-07	34.800	35.050	32.400	34.800	30.932	4,719,200
2024-10-04	32.100	35.050	32.100	34.850	30.976	2,717,680
2024-10-03	33.500	34.100	31.300	32.900	29.243	6,054,203
2024-10-02	29.000	34.150	29.000	34.100	30.309	6,619,400
2024-09-30	29.400	31.600	28.500	29.000	25.776	12,279,880
2024-09-27	28.250	29.950	27.450	29.100	25.865	11,220,530
2024-09-26	24.350	27.750	24.350	27.450	24.399	10,864,870
2024-09-25	25.450	25.800	24.300	24.350	21.643	5,733,489
2024-09-24	23.700	24.650	22.800	24.500	21.777	11,707,040
2024-09-23	22.800	24.400	22.800	23.200	20.621	8,464,705
2024-09-20	22.600	23.150	22.450	22.800	20.266	4,243,000
2024-09-19	20.600	22.800	20.450	22.600	20.088	6,840,427
2024-09-17	20.600	20.600	19.400	19.740	17.546	1,324,000
2024-09-16	20.700	20.700	19.920	20.150	17.910	1,060,164
2024-09-13	20.950	21.550	20.500	20.700	18.399	2,032,715
2024-09-12	21.700	22.300	20.400	20.500	18.221	3,436,000
2024-09-11	20.700	21.850	20.150	21.500	19.110	4,782,000
2024-09-10	20.450	20.600	19.900	20.350	18.088	3,148,613
2024-09-09	21.100	21.150	19.980	20.400	18.132	2,880,742
2024-09-05	20.800	21.600	20.800	21.250	18.888	3,334,090
2024-09-04	21.550	21.950	20.950	21.150	18.799	5,853,500
2024-09-03	20.700	21.900	20.500	21.550	19.155	5,974,675
2024-09-02	20.200	21.000	19.800	20.650	18.355	6,153,234
2024-08-30	19.320	20.900	18.900	20.200	17.955	6,307,841
2024-08-29	19.000	19.280	18.680	19.260	17.119	1,469,126
2024-08-28	19.940	20.400	19.000	19.100	16.977	1,701,080
2024-08-27	20.500	20.500	19.560	19.940	17.724	1,685,852
2024-08-26	20.750	20.800	20.050	20.550	18.266	1,661,364
2024-08-23	19.700	20.700	19.500	20.400	18.132	4,665,000
2024-08-22	19.560	19.720	18.860	19.720	17.528	2,965,559
2024-08-21	19.440	19.560	19.040	19.560	17.386	2,881,819
2024-08-20	20.700	20.800	19.340	19.760	17.564	6,421,000
2024-08-19	20.750	21.450	20.350	20.700	18.399	2,082,135
2024-08-16	21.050	21.250	20.550	20.750	18.443	2,198,300
2024-08-15	21.100	21.300	20.250	21.000	18.666	4,885,200
2024-08-14	22.450	22.500	21.300	21.450	19.066	2,941,206
2024-08-13	23.100	23.150	22.250	22.450	19.954	1,462,706
2024-08-12	22.900	23.400	22.700	22.950	20.399	1,696,106
2024-08-09	23.100	23.750	22.700	22.900	20.354	1,845,000

← NewerPage 9 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.