Hisense Home Appliances Group Co., Ltd. (HISEF)
OTCMKTS
· Delayed Price · Currency is USD
3.075
-0.005 (-0.16%)
Dec 20, 2024, 4:00 PM EST
HISEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.16% | 1,200 |
| Dec 19, 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Dec 18, 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Dec 17, 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.16% | 850 |
| Dec 16, 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Dec 13, 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Dec 12, 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Dec 11, 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Dec 10, 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 8.66% | 200 |
| Dec 9, 2024 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | - | - |
| Dec 6, 2024 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | - | - |
| Dec 5, 2024 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | - | - |
| Dec 4, 2024 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -8.71% | 440 |
| Dec 3, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Dec 2, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Nov 27, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Nov 26, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Nov 25, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -6.91% | 161 |
| Nov 22, 2024 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | - |
| Nov 21, 2024 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | 50 |
| Nov 20, 2024 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | - |
| Nov 19, 2024 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | - |
| Nov 18, 2024 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | - |
| Nov 15, 2024 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -3.20% | 100 |
| Nov 14, 2024 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Nov 13, 2024 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Nov 12, 2024 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Nov 11, 2024 | 3.46 | 3.46 | 3.44 | 3.44 | 3.44 | 8.01% | 540 |
| Nov 8, 2024 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | - |
| Nov 7, 2024 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 32.71% | 500 |
| Nov 6, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Nov 5, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Nov 4, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Nov 1, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Oct 31, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Oct 30, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Oct 29, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Oct 28, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 1 |
| Oct 25, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Oct 24, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Oct 23, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Oct 22, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Oct 21, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Oct 18, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Oct 17, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Oct 16, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Oct 15, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Oct 14, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Oct 11, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Oct 10, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Oct 9, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Oct 8, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Oct 7, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Oct 4, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Oct 3, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Oct 2, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Oct 1, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Sep 30, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Sep 27, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Sep 26, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Sep 25, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Sep 24, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Sep 23, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Sep 20, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Sep 19, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Sep 18, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Sep 17, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Sep 16, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Sep 13, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Sep 12, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Sep 11, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -20.00% | 200 |
| Sep 10, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Sep 9, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Sep 6, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Sep 5, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Sep 4, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Sep 3, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 4 |
| Aug 30, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 29, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 28, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 27, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 26, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 23, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 22, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 21, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 20, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 19, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 16, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 15, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 14, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 13, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 3 |
| Aug 12, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 9, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 8, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 50 |
| Aug 7, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 6, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 5, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 2, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 1, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jul 31, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |