Hisense Home Appliances Group Co., Ltd. (HISEF)
OTCMKTS
· Delayed Price · Currency is USD
3.075
-0.795 (-20.54%)
Feb 20, 2025, 3:00 PM EST
HISEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Feb 20, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Feb 19, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Feb 18, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Feb 14, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Feb 13, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Feb 12, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Feb 11, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Feb 10, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Feb 7, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Feb 6, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Feb 5, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Feb 4, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Feb 3, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Jan 31, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Jan 30, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Jan 29, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Jan 28, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Jan 27, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Jan 24, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Jan 23, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Jan 22, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Jan 21, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Jan 17, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Jan 16, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Jan 15, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Jan 14, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Jan 13, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Jan 10, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Jan 8, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Jan 7, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Jan 6, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Jan 3, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Jan 2, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Dec 31, 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Dec 30, 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Dec 27, 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Dec 26, 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Dec 24, 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Dec 23, 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| 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 | - | - |