Hisense Home Appliances Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-31 | 7.900 | 8.160 | 7.900 | 8.160 | 6.574 | 550,000 |
| 2022-05-30 | 7.850 | 7.980 | 7.850 | 7.950 | 6.405 | 193,000 |
| 2022-05-27 | 8.000 | 8.000 | 7.710 | 7.790 | 6.276 | 340,000 |
| 2022-05-26 | 7.750 | 7.820 | 7.560 | 7.660 | 6.171 | 200,000 |
| 2022-05-25 | 7.640 | 7.820 | 7.640 | 7.650 | 6.163 | 208,000 |
| 2022-05-24 | 7.990 | 7.990 | 7.670 | 7.730 | 6.228 | 198,000 |
| 2022-05-23 | 8.120 | 8.150 | 7.930 | 8.000 | 6.445 | 387,000 |
| 2022-05-20 | 7.670 | 8.160 | 7.670 | 8.120 | 6.542 | 1,284,000 |
| 2022-05-19 | 7.420 | 7.720 | 7.370 | 7.660 | 6.171 | 519,000 |
| 2022-05-18 | 7.710 | 7.710 | 7.510 | 7.630 | 6.147 | 292,000 |
| 2022-05-17 | 7.450 | 7.660 | 7.450 | 7.600 | 6.123 | 165,048 |
| 2022-05-16 | 7.470 | 7.590 | 7.400 | 7.590 | 6.115 | 217,000 |
| 2022-05-13 | 7.340 | 7.550 | 7.340 | 7.440 | 5.994 | 210,000 |
| 2022-05-12 | 7.450 | 7.540 | 7.220 | 7.250 | 5.841 | 403,000 |
| 2022-05-11 | 7.700 | 7.780 | 7.470 | 7.530 | 6.067 | 272,000 |
| 2022-05-10 | 7.580 | 7.640 | 7.370 | 7.640 | 6.155 | 323,000 |
| 2022-05-06 | 7.730 | 7.750 | 7.570 | 7.640 | 6.155 | 288,000 |
| 2022-05-05 | 7.880 | 7.950 | 7.610 | 7.890 | 6.357 | 1,647,500 |
| 2022-05-04 | 8.020 | 8.020 | 7.750 | 7.780 | 6.268 | 165,000 |
| 2022-05-03 | 7.670 | 7.980 | 7.540 | 7.980 | 6.429 | 291,000 |
| 2022-04-29 | 7.660 | 7.920 | 7.550 | 7.730 | 6.228 | 764,399 |
| 2022-04-28 | 7.550 | 7.670 | 7.380 | 7.670 | 6.179 | 246,000 |
| 2022-04-27 | 7.500 | 7.560 | 7.360 | 7.550 | 6.083 | 478,000 |
| 2022-04-26 | 7.540 | 7.940 | 7.540 | 7.680 | 6.188 | 625,000 |
| 2022-04-25 | 7.720 | 7.740 | 7.440 | 7.490 | 6.034 | 1,276,000 |
| 2022-04-22 | 7.600 | 7.850 | 7.560 | 7.840 | 6.316 | 837,000 |
| 2022-04-21 | 8.160 | 8.250 | 7.730 | 7.860 | 6.333 | 649,673 |
| 2022-04-20 | 8.060 | 8.400 | 7.910 | 8.170 | 6.582 | 1,718,076 |
| 2022-04-19 | 8.270 | 8.490 | 7.910 | 8.120 | 6.542 | 1,741,000 |
| 2022-04-14 | 7.870 | 8.320 | 7.710 | 8.320 | 6.703 | 1,505,000 |
| 2022-04-13 | 7.760 | 7.800 | 7.580 | 7.620 | 6.139 | 552,000 |
| 2022-04-12 | 7.500 | 7.910 | 7.420 | 7.710 | 6.212 | 1,938,000 |
| 2022-04-11 | 7.200 | 7.450 | 7.170 | 7.260 | 5.849 | 811,000 |
| 2022-04-08 | 7.400 | 7.400 | 7.220 | 7.300 | 5.881 | 690,000 |
| 2022-04-07 | 7.740 | 7.740 | 7.400 | 7.400 | 5.962 | 676,000 |
| 2022-04-06 | 7.350 | 7.650 | 7.290 | 7.540 | 6.075 | 798,035 |
| 2022-04-04 | 7.400 | 7.400 | 7.210 | 7.350 | 5.922 | 284,596 |
| 2022-04-01 | 7.340 | 7.440 | 7.300 | 7.360 | 5.930 | 314,000 |
| 2022-03-31 | 7.750 | 7.750 | 7.450 | 7.460 | 6.010 | 435,000 |
| 2022-03-30 | 7.570 | 7.870 | 7.570 | 7.790 | 6.276 | 552,000 |
| 2022-03-29 | 7.670 | 7.690 | 7.560 | 7.560 | 6.091 | 112,000 |
| 2022-03-28 | 7.770 | 7.780 | 7.500 | 7.610 | 6.131 | 303,000 |
| 2022-03-25 | 7.940 | 8.160 | 7.660 | 7.700 | 6.204 | 479,000 |
| 2022-03-24 | 7.710 | 7.970 | 7.710 | 7.920 | 6.381 | 363,000 |
| 2022-03-23 | 7.920 | 7.970 | 7.810 | 7.880 | 6.349 | 290,000 |
| 2022-03-22 | 7.820 | 7.940 | 7.750 | 7.920 | 6.381 | 335,000 |
| 2022-03-21 | 7.870 | 7.960 | 7.770 | 7.870 | 6.341 | 713,809 |
| 2022-03-18 | 7.500 | 7.860 | 7.400 | 7.850 | 6.324 | 487,000 |
| 2022-03-17 | 7.340 | 7.700 | 7.320 | 7.580 | 6.107 | 2,467,853 |
| 2022-03-16 | 7.120 | 7.330 | 6.600 | 7.190 | 5.793 | 3,045,000 |
| 2022-03-15 | 7.100 | 7.160 | 6.750 | 6.800 | 5.479 | 1,889,000 |
| 2022-03-14 | 7.540 | 7.550 | 7.100 | 7.140 | 5.752 | 1,532,000 |
| 2022-03-11 | 7.840 | 7.890 | 7.500 | 7.650 | 6.163 | 1,299,000 |
| 2022-03-10 | 8.090 | 8.090 | 7.700 | 7.890 | 6.357 | 527,000 |
| 2022-03-09 | 7.820 | 7.970 | 7.420 | 7.670 | 6.179 | 1,491,000 |
| 2022-03-08 | 8.010 | 8.180 | 7.660 | 7.810 | 6.292 | 1,494,000 |
| 2022-03-07 | 8.470 | 8.480 | 8.030 | 8.210 | 6.615 | 719,000 |
| 2022-03-04 | 8.510 | 8.710 | 8.500 | 8.500 | 6.848 | 302,000 |
| 2022-03-03 | 8.710 | 8.950 | 8.540 | 8.610 | 6.937 | 367,000 |
| 2022-03-02 | 8.790 | 9.070 | 8.550 | 8.740 | 7.042 | 411,000 |
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.