Hisense Home Appliances Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	9.520	9.780	9.490	9.550	7.921	387,000
2022-08-24	9.470	9.550	9.110	9.210	7.639	335,000
2022-08-23	9.850	9.850	9.450	9.550	7.921	158,000
2022-08-22	9.650	9.790	9.540	9.770	8.103	454,000
2022-08-19	9.850	10.160	9.600	9.650	8.004	1,321,000
2022-08-18	9.500	9.840	9.500	9.840	8.161	396,500
2022-08-17	9.620	9.920	9.460	9.700	8.045	860,000
2022-08-16	9.350	9.780	9.350	9.560	7.929	491,000
2022-08-15	9.390	9.580	9.340	9.400	7.796	270,000
2022-08-12	9.470	9.550	9.230	9.530	7.904	512,000
2022-08-11	8.830	9.420	8.830	9.400	7.796	1,220,000
2022-08-10	8.830	8.830	8.600	8.600	7.133	262,000
2022-08-09	8.980	9.170	8.770	8.930	7.407	654,000
2022-08-08	8.820	9.080	8.750	8.850	7.340	231,000
2022-08-05	9.200	9.200	8.850	8.850	7.340	367,000
2022-08-04	8.950	9.240	8.800	9.000	7.465	538,000
2022-08-03	8.840	9.290	8.800	8.910	7.390	387,000
2022-08-02	9.100	9.100	8.720	9.030	7.489	529,000
2022-08-01	9.200	9.390	9.000	9.080	7.531	911,000
2022-07-29	9.550	9.550	9.060	9.060	7.514	467,000
2022-07-28	9.210	9.500	9.140	9.470	7.854	1,323,000
2022-07-27	9.150	9.270	8.880	9.040	7.498	437,000
2022-07-26	8.500	9.440	8.500	9.220	7.647	1,780,000
2022-07-25	8.730	8.730	8.550	8.600	7.133	125,000
2022-07-22	8.600	8.700	8.400	8.550	7.091	372,500
2022-07-21	8.790	8.790	8.620	8.700	7.216	190,000
2022-07-20	8.680	8.790	8.680	8.750	7.257	156,000
2022-07-19	9.100	9.100	8.640	8.680	7.199	265,000
2022-07-18	8.530	8.930	8.510	8.710	7.224	691,000
2022-07-15	8.700	8.800	8.500	8.550	7.091	682,143
2022-07-14	9.100	9.340	8.580	8.820	7.315	1,252,000
2022-07-13	9.280	9.280	8.850	9.050	7.506	904,200
2022-07-12	9.300	9.980	9.220	9.410	7.805	2,304,000
2022-07-11	8.680	9.740	8.550	9.420	7.813	3,853,000
2022-07-08	8.600	8.750	8.500	8.570	7.108	211,000
2022-07-07	9.000	9.000	8.600	8.610	7.141	180,000
2022-07-06	8.650	8.790	8.510	8.780	7.282	1,157,000
2022-07-05	8.680	8.690	8.420	8.430	6.992	367,000
2022-07-04	8.860	8.880	8.600	8.680	7.199	450,000
2022-06-30	8.740	8.880	8.310	8.860	7.348	1,033,000
2022-06-29	8.830	8.850	8.560	8.760	7.058	1,613,000
2022-06-28	8.340	8.910	8.330	8.800	7.090	1,521,000
2022-06-27	8.760	8.800	8.190	8.340	6.719	1,274,000
2022-06-24	7.950	8.490	7.950	8.490	6.840	2,382,000
2022-06-23	7.750	7.920	7.750	7.900	6.365	140,000
2022-06-22	7.920	7.980	7.650	7.750	6.244	294,000
2022-06-21	7.810	7.970	7.810	7.970	6.421	362,000
2022-06-20	7.600	7.920	7.600	7.910	6.373	817,000
2022-06-17	7.480	7.790	7.460	7.520	6.059	719,000
2022-06-16	7.670	7.710	7.450	7.530	6.067	289,000
2022-06-15	7.500	7.730	7.500	7.660	6.171	309,000
2022-06-14	7.380	7.540	7.350	7.540	6.075	386,000
2022-06-13	7.650	7.650	7.450	7.500	6.043	328,000
2022-06-10	7.580	7.700	7.450	7.590	6.115	206,000
2022-06-09	7.890	7.890	7.640	7.660	6.171	211,000
2022-06-08	7.840	7.930	7.770	7.790	6.276	530,000
2022-06-07	7.940	7.950	7.790	7.830	6.308	334,000
2022-06-06	8.030	8.100	7.820	7.970	6.421	269,000
2022-06-02	8.030	8.040	7.780	8.030	6.470	775,000
2022-06-01	8.170	8.220	8.030	8.070	6.502	283,600

← NewerPage 18 of 21 · 1,233 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.