Hisense Home Appliances Group Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	20.360	20.400	19.720	19.840	19.840	1,457,000
2026-10-16	20.580	20.960	20.300	20.360	20.360	599,000
2026-10-15	21.780	21.780	20.380	20.440	20.440	1,468,000
2026-10-14	22.300	22.320	21.540	21.580	21.580	639,000
2026-10-13	21.520	22.240	21.260	22.220	22.220	1,301,000
2026-10-12	21.780	21.780	21.300	21.480	21.480	862,000
2026-10-09	21.260	21.780	21.260	21.620	21.620	618,000
2026-10-08	21.200	21.680	20.980	21.400	21.400	1,081,000
2026-10-07	21.120	21.180	20.900	21.100	21.100	56,000
2026-10-06	21.260	21.260	21.000	21.000	21.000	207,000
2026-10-05	21.100	21.280	20.900	21.100	21.100	231,000
2026-10-02	21.480	21.860	21.020	21.400	21.400	411,200
2026-09-30	21.300	21.980	21.120	21.740	21.740	844,000
2026-09-29	21.320	21.480	21.040	21.420	21.420	356,000
2026-09-28	21.300	21.600	21.060	21.200	21.200	505,000
2026-09-25	21.100	21.240	20.860	20.980	20.980	477,000
2026-09-24	21.900	22.100	21.660	21.780	21.780	239,000
2026-09-23	22.360	22.360	21.700	21.800	21.800	320,000
2026-09-22	21.420	21.960	21.260	21.900	21.900	553,000
2026-09-21	21.920	22.600	21.300	21.340	21.340	963,000

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.