The worlds #1 website for end of day & historical stock data
wide range of exchanges, data formats, tools and services
API
NEW
HISTORICAL DATA
SYMBOL LISTS
MEMBERSHIP
REGISTER
LOG IN
Toggle navigation
HOME
Home Page
Download
Symbol Lists
Quote & Chart
Symbol Changes
Splits
Dividends
PRODUCTS & SERVICES
Membership Levels
Conversion Utility
API Service
Data Client
Historical Data
Fundamental Data
Commercial Feeds
Web Service
HOW TO
Advanced Get
AIQ
AMIBroker
EzyChart
MetaStock
OmniTrader
SuperCharts
TradeStation
SUPPORT
FAQ
Data Formats
Data Quality
Forgotten Password
Submit a Support Request
ABOUT
About Us
Contact Us
Terms & Conditions
Privacy Policy
Useful Links
MY ACCOUNT
Downloads
Account Details
API
Buy Historical Data
Billing History
Data Format
Daily Emails
Watchlists
FRA, GKE: Hisense Home Appliances Group Co. Ltd
04 Sep 2025
LAST:
2.518
CHANGE:
0.03
OPEN:
2.464
HIGH:
2.518
ASK:
0.000
VOLUME:
514
CHG(%):
1.12
PREV:
2.490
LOW:
2.464
BID:
0.000
CHART
Period:
End of Day
Weekly
Monthly
Yearly
RECENT END OF DAY PRICES
Date
Open
High
Low
Close
Volume
04 Sep 25
2.464
2.518
2.464
2.518
514
03 Sep 25
2.468
2.490
2.468
2.490
6.1K
02 Sep 25
2.586
2.586
2.586
2.586
1.4K
01 Sep 25
2.578
2.578
2.578
2.578
1.4K
29 Aug 25
2.684
2.684
2.684
2.684
1.4K
28 Aug 25
2.616
2.638
2.616
2.638
1.4K
27 Aug 25
2.618
2.628
2.618
2.628
900
26 Aug 25
2.604
2.618
2.592
2.592
2.1K
25 Aug 25
2.602
2.628
2.554
2.572
12.4K
22 Aug 25
2.502
2.502
2.502
2.502
2K
COMPANY PROFILE
Name:
Hisense Home Appliances Group Co. Ltd
About:
Hisense Home Appliances Group Co., Ltd. engages in the manufacture and sale of household electrical appliances under the Hisense, Ronshen, Kelon, Hitachi, gorenge, ASKO, and York brands in the People's Republic of China and internationally. The company's products include refrigerators, residential air-conditioners, central air-conditioners, freezers, washing machines, kitchen appliances, environmental appliances, molds, automotive air conditioning compressors, automotive integrated thermal management system, and commercial cold chain appliances. It also offers after-sales services. It sells its products both offline and online. The company was formerly known as Hisense Kelon Electrical Holdings Company Limited and changed its name to Hisense Home Appliances Group Co., Ltd. in October 2018. Hisense Home Appliances Group Co., Ltd. was founded in 1984 and is headquartered in Foshan City, the People's Republic of China.
Address:
No. 8, Ronggang Road, Foshan City, China, 528303
Website:
https://hxjd.hisense.cn
ISIN:
CNE100000353
SYMBOL HISTORY
Purchase End of Day History
for this symbol from Jan 01, 0001
Add to Watchlist
ADD TO WATCHLIST
Please select which Watchlist you would like to add this symbol to:
Watchlist:
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
American Stock Exchange
Australian Securities Exchange
Chicago Futures Exchange
Cryptocurrencies
EUREX Futures Exchange
Euronext - Amsterdam
Euronext - Brussels
Euronext - Lisbon
Euronext - Oslo
Euronext - Paris
Foreign Exchange
Frankfurt Exchange
Global Indices
LIFFE Futures and Options
London Stock Exchange
Madrid Stock Exchange
Minneapolis Grain Exchange
Mutual Funds
NASDAQ Stock Exchange
National Stock Exchange of India
New York Board of Trade
New York Stock Exchange
OTC Bulletin Board
Shanghai Stock Exchange
Shenzhen Stock Exchange
Singapore Stock Exchange
Toronto Stock Exchange
Toronto Venture Exchange
Winnipeg Commodity Exchange
Format:
3F VIP Trading
Advanced Get ASCII
AGet ASCII
AIQ Trading Expert Pro
Ami Broker
Ami Broker with Names
Andromeda
ASCII (Intraday)
EzyCharts
FCharts
FCharts (Intraday)
MetaStock ASCII (7 column)
MetaStock ASCII (8 column)
Metastock ASCII (Intraday)
MetaStock ASCII with Names
Personal Stock Streamer
Quicken
SpiffyCharts
Spreadsheet (eg: Excel)
Standard CSV
Stock Screener Pro
SuperCharts ASCII
Wal Data Platinum
Windows on Wallstreet
Period:
End of Day
1 Minute Bars
5 Minute Bars
10 Minute Bars
15 Minute Bars
30 Minute Bars
60 Minute Bars
Zip file
Symbol:
Start Date:
End Date:
Download
FUNDAMENTALS
P/E Ratio:
8.30
DivYield:
0.48
Div/Share:
1.23
Price to Book:
1.87
Price to Sales:
0.04
EBITDA:
5.612B
Shares:
459.59M
Market Cap:
1.157B
TECHNICAL INDICATORS
MA5:
2.57
MA10:
2.58
MA20:
2.55
MA50:
2.52
MA100:
2.68
MA200:
2.87
STO9:
14.43
STO14:
24.55
RSI14:
52.67
WPR14:
-75.45
MTM14:
0.05
ROC14:
0.02
ATR:
0.07
Week High:
2.68
Week Low:
2.46
Month High:
2.68
Month Low:
2.38
Year High:
4.04
Year Low:
2.26
Volatility:
27.36
RECENT DIVIDENDS
Date
Amount
30 Jun 2025
$0.15
28 Jun 2024
$0.12
10 Jul 2023
$0.06
30 Jun 2022
$0.03
29 Jun 2021
$0.05
30 Jun 2020
$0.05
03 Jul 2019
$0.04
13 Aug 2018
$0.38
04 Jul 2018
$0.38
29 Jun 2018
$0.06