Hisense Visual Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	27.02	27.80	27.02	27.62	27.62	1.02%	8,435,328
Nov 5, 2026	27.18	27.50	26.78	27.34	27.34	0.59%	12,843,040
Nov 4, 2026	27.49	27.92	27.01	27.18	27.18	-1.09%	14,036,800
Nov 3, 2026	26.95	27.70	26.86	27.48	27.48	2.23%	18,076,097
Nov 2, 2026	26.34	27.25	25.84	26.88	26.88	1.70%	18,002,500
Oct 30, 2026	25.70	26.77	25.44	26.43	26.43	3.32%	21,639,646
Oct 29, 2026	25.10	25.68	24.87	25.58	25.58	1.71%	6,616,767
Oct 28, 2026	25.25	25.54	24.89	25.15	25.15	-0.55%	7,555,779
Oct 27, 2026	25.94	26.18	24.91	25.29	25.29	-2.05%	9,805,322
Oct 26, 2026	26.32	26.68	25.67	25.82	25.82	-1.97%	8,867,700
Oct 23, 2026	26.44	26.44	25.50	26.34	26.34	0.53%	6,483,900
Oct 22, 2026	26.45	26.57	26.02	26.20	26.20	-1.36%	6,361,185
Oct 21, 2026	26.96	27.07	26.44	26.56	26.56	-1.26%	5,110,470
Oct 20, 2026	27.46	27.59	26.83	26.90	26.90	-2.04%	5,864,112
Oct 19, 2026	26.61	27.80	26.44	27.46	27.46	3.39%	9,055,350
Oct 16, 2026	26.88	27.09	26.30	26.56	26.56	-0.90%	6,317,301
Oct 15, 2026	27.31	27.31	26.62	26.80	26.80	-1.87%	5,471,863
Oct 14, 2026	27.30	27.93	27.00	27.31	27.31	0.33%	6,913,700
Oct 13, 2026	27.40	27.60	26.94	27.22	27.22	-0.66%	7,480,700
Oct 12, 2026	27.21	27.49	27.03	27.40	27.40	0.77%	6,063,600
Oct 9, 2026	27.29	27.82	27.00	27.19	27.19	0.33%	9,380,563
Oct 8, 2026	27.45	28.00	26.86	27.10	27.10	-1.28%	7,665,730
Sep 30, 2026	27.34	27.70	27.12	27.45	27.45	0.81%	4,841,700
Sep 29, 2026	27.14	27.41	26.70	27.23	27.23	-0.11%	5,004,700
Sep 28, 2026	27.25	27.38	26.89	27.26	27.26	0.59%	7,382,777
Sep 24, 2026	27.10	27.80	26.95	27.10	27.10	-0.51%	6,765,201
Sep 23, 2026	27.68	27.68	27.02	27.24	27.24	-0.22%	4,220,221
Sep 22, 2026	26.64	27.57	26.64	27.30	27.30	2.52%	10,544,515
Sep 21, 2026	27.88	28.03	26.58	26.63	26.63	-4.45%	14,872,424
Sep 18, 2026	27.70	28.09	27.42	27.87	27.87	0.50%	6,782,934
Sep 17, 2026	27.50	27.88	27.23	27.73	27.73	0.58%	5,158,693
Sep 16, 2026	28.29	28.30	26.97	27.57	27.57	-2.61%	10,779,819
Sep 15, 2026	28.07	28.31	27.90	28.31	28.31	0.64%	5,881,914
Sep 14, 2026	27.83	28.27	27.65	28.13	28.13	0.61%	8,125,573
Sep 11, 2026	27.68	28.07	27.35	27.96	27.96	1.34%	10,576,374
Sep 10, 2026	27.62	27.76	27.32	27.59	27.59	-1.00%	4,959,041
Sep 9, 2026	27.58	28.12	27.40	27.87	27.87	1.01%	9,375,100
Sep 8, 2026	28.19	28.36	27.40	27.59	27.59	-2.20%	9,524,000
Sep 7, 2026	28.59	28.71	28.02	28.21	28.21	-1.36%	10,515,695
Sep 4, 2026	28.77	29.06	28.30	28.60	28.60	-0.14%	6,658,830
Sep 3, 2026	28.35	29.18	28.12	28.64	28.64	1.24%	9,414,850
Sep 2, 2026	28.50	28.53	28.00	28.29	28.29	-0.77%	6,501,842
Sep 1, 2026	27.89	28.80	27.60	28.51	28.51	1.82%	15,315,298
Aug 31, 2026	27.97	28.10	27.46	28.00	28.00	0.65%	9,151,851
Aug 28, 2026	27.82	28.16	27.45	27.82	27.82	-0.61%	7,970,640
Aug 27, 2026	27.71	28.19	27.49	27.99	27.99	0.90%	11,445,730
Aug 26, 2026	26.34	28.00	26.34	27.74	27.74	5.96%	21,691,980
Aug 25, 2026	25.34	26.44	25.34	26.18	26.18	3.48%	10,851,700
Aug 24, 2026	25.55	25.74	25.10	25.30	25.30	-1.71%	8,597,340
Aug 21, 2026	26.01	26.16	25.55	25.74	25.74	-0.73%	4,036,022