Hisense Home Appliances Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	12.040	12.220	11.720	11.720	9.721	1,621,998
2023-02-20	11.360	12.340	11.040	12.040	9.986	4,250,999
2023-02-17	11.420	11.500	11.260	11.360	9.422	539,000
2023-02-16	11.460	11.520	11.280	11.420	9.472	916,001
2023-02-15	11.220	11.440	11.000	11.340	9.405	1,137,003
2023-02-14	11.380	11.600	11.200	11.220	9.306	653,000
2023-02-13	10.880	11.620	10.860	11.540	9.571	1,438,004
2023-02-10	10.860	11.320	10.660	11.020	9.140	711,000
2023-02-09	10.840	11.460	10.840	11.360	9.422	434,615
2023-02-08	11.040	11.100	10.760	11.000	9.123	353,000
2023-02-07	10.800	11.280	10.800	11.120	9.223	113,000
2023-02-06	11.020	11.200	10.760	11.000	9.123	611,000
2023-02-03	11.300	11.380	10.940	11.220	9.306	751,001
2023-02-02	11.340	11.340	11.040	11.220	9.306	772,999
2023-02-01	11.440	11.440	11.100	11.400	9.455	294,000
2023-01-31	11.440	11.440	10.920	11.100	9.206	970,001
2023-01-30	11.600	11.600	11.040	11.400	9.455	909,999
2023-01-27	11.060	11.400	10.580	11.300	9.372	495,000
2023-01-26	11.300	11.660	11.280	11.400	9.455	585,000
2023-01-20	11.140	11.300	11.100	11.300	9.372	308,003
2023-01-19	11.220	11.360	11.140	11.140	9.239	241,999
2023-01-18	11.300	11.360	11.020	11.220	9.306	538,000
2023-01-17	11.300	11.540	11.220	11.220	9.306	1,875,999
2023-01-16	10.960	11.300	10.940	11.300	9.372	1,202,821
2023-01-13	11.000	11.000	10.620	10.920	9.057	1,724,658
2023-01-12	11.280	11.280	10.520	10.980	9.107	1,136,999
2023-01-11	11.220	11.280	10.760	10.840	8.991	1,159,999
2023-01-10	11.060	11.320	10.820	11.080	9.190	2,100,000
2023-01-09	11.200	11.340	10.760	11.000	9.123	1,784,000
2023-01-06	10.680	11.220	10.500	10.900	9.040	3,420,000
2023-01-05	10.400	10.800	10.120	10.400	8.626	3,306,800
2023-01-04	10.120	10.400	9.920	10.160	8.427	2,765,000
2023-01-03	8.720	10.380	8.720	10.080	8.360	7,443,998
2022-12-30	8.750	8.830	8.530	8.610	7.141	603,000
2022-12-29	8.790	8.790	8.480	8.520	7.066	790,001
2022-12-28	8.810	8.920	8.700	8.800	7.299	757,000
2022-12-23	8.700	8.800	8.680	8.740	7.249	543,400
2022-12-22	8.450	8.720	8.420	8.720	7.232	531,999
2022-12-21	8.400	8.480	8.220	8.410	6.975	455,999
2022-12-20	8.410	8.410	8.150	8.240	6.834	345,309
2022-12-19	8.520	8.630	8.410	8.450	7.008	250,000
2022-12-16	8.580	8.740	8.500	8.660	7.183	327,000
2022-12-15	8.550	8.590	8.400	8.580	7.116	511,999
2022-12-14	8.430	8.620	8.310	8.480	7.033	482,003
2022-12-13	8.150	8.420	8.150	8.330	6.909	830,900
2022-12-12	8.380	8.410	8.130	8.400	6.967	534,999
2022-12-09	8.110	8.380	8.110	8.300	6.884	1,201,000
2022-12-08	8.100	8.330	8.100	8.190	6.793	542,999
2022-12-07	7.870	8.400	7.870	8.240	6.834	254,000
2022-12-06	8.490	8.590	8.290	8.400	6.967	367,000
2022-12-05	8.300	8.500	8.200	8.400	6.967	495,438
2022-12-02	8.200	8.340	8.030	8.100	6.718	113,438
2022-12-01	8.110	8.380	8.110	8.170	6.776	406,000
2022-11-30	8.080	8.180	8.010	8.030	6.660	243,000
2022-11-29	7.870	8.140	7.690	8.110	6.726	529,000
2022-11-28	7.740	7.740	7.500	7.680	6.370	291,000
2022-11-25	7.740	7.750	7.660	7.740	6.420	149,000
2022-11-24	7.440	7.750	7.440	7.740	6.420	697,000
2022-11-23	7.730	7.790	7.320	7.320	6.071	1,484,000
2022-11-22	8.100	8.140	7.730	7.880	6.536	294,000

← NewerPage 16 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.