Hisense Home Appliances Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-01 | 7.500 | 7.890 | 7.500 | 7.800 | 6.284 | 443,128 |
| 2021-11-30 | 8.000 | 8.000 | 7.510 | 7.520 | 6.059 | 727,000 |
| 2021-11-29 | 8.020 | 8.060 | 7.830 | 7.870 | 6.341 | 709,000 |
| 2021-11-26 | 8.160 | 8.170 | 8.030 | 8.050 | 6.486 | 459,000 |
| 2021-11-25 | 8.100 | 8.200 | 8.100 | 8.160 | 6.574 | 166,000 |
| 2021-11-24 | 8.150 | 8.200 | 8.080 | 8.120 | 6.542 | 164,000 |
| 2021-11-23 | 8.190 | 8.200 | 8.100 | 8.160 | 6.574 | 236,000 |
| 2021-11-22 | 8.230 | 8.250 | 8.120 | 8.180 | 6.590 | 367,000 |
| 2021-11-19 | 8.000 | 8.290 | 8.000 | 8.200 | 6.606 | 448,000 |
| 2021-11-18 | 8.520 | 8.520 | 8.050 | 8.200 | 6.606 | 641,703 |
| 2021-11-17 | 8.620 | 8.620 | 8.240 | 8.280 | 6.671 | 679,000 |
| 2021-11-16 | 8.610 | 8.670 | 8.330 | 8.330 | 6.711 | 770,941 |
| 2021-11-15 | 8.730 | 8.730 | 8.550 | 8.560 | 6.897 | 87,000 |
| 2021-11-12 | 8.710 | 8.750 | 8.550 | 8.580 | 6.913 | 1,205,000 |
| 2021-11-11 | 8.570 | 8.830 | 8.460 | 8.700 | 7.009 | 987,000 |
| 2021-11-10 | 8.400 | 8.600 | 8.370 | 8.560 | 6.897 | 323,000 |
| 2021-11-09 | 8.340 | 8.490 | 8.320 | 8.390 | 6.760 | 489,135 |
| 2021-11-08 | 8.300 | 8.440 | 8.250 | 8.310 | 6.695 | 721,000 |
| 2021-11-05 | 8.150 | 8.460 | 8.150 | 8.220 | 6.623 | 511,000 |
| 2021-11-04 | 8.160 | 8.300 | 8.150 | 8.150 | 6.566 | 137,247 |
| 2021-11-03 | 8.310 | 8.310 | 8.080 | 8.160 | 6.574 | 485,059 |
| 2021-11-02 | 8.530 | 8.610 | 8.150 | 8.150 | 6.566 | 777,000 |
| 2021-11-01 | 8.500 | 8.540 | 8.410 | 8.520 | 6.864 | 450,000 |
| 2021-10-29 | 8.500 | 8.500 | 8.290 | 8.370 | 6.743 | 202,000 |
| 2021-10-28 | 8.230 | 8.590 | 8.230 | 8.460 | 6.816 | 1,122,287 |
| 2021-10-27 | 8.640 | 8.640 | 8.270 | 8.380 | 6.751 | 812,410 |
| 2021-10-26 | 8.660 | 8.770 | 8.460 | 8.640 | 6.961 | 881,000 |
| 2021-10-25 | 9.000 | 9.080 | 8.680 | 8.740 | 7.042 | 1,064,000 |
| 2021-10-22 | 8.750 | 9.060 | 8.710 | 8.950 | 7.211 | 2,951,000 |
| 2021-10-21 | 8.710 | 8.730 | 8.500 | 8.600 | 6.929 | 1,240,000 |
| 2021-10-20 | 8.260 | 8.600 | 8.260 | 8.600 | 6.929 | 1,616,000 |
| 2021-10-19 | 8.060 | 8.270 | 8.060 | 8.190 | 6.598 | 562,000 |
| 2021-10-18 | 8.280 | 8.370 | 8.060 | 8.210 | 6.615 | 765,678 |
← NewerPage 21 of 21 · 1,233 trading days
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.