Hisense Visual Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	15,171,898
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
Aug 20, 2026	25.92	26.43	25.82	25.93	25.93	0.08%	5,028,349
Aug 19, 2026	26.14	26.25	25.56	25.91	25.91	-0.96%	7,409,504
Aug 18, 2026	25.27	26.18	25.07	26.16	26.16	3.56%	10,447,350
Aug 17, 2026	25.53	25.55	24.96	25.26	25.26	-0.86%	9,496,588
Aug 14, 2026	25.83	25.83	25.40	25.48	25.48	-1.43%	5,925,165
Aug 13, 2026	26.25	26.36	25.79	25.85	25.85	-1.52%	6,314,368
Aug 12, 2026	26.60	26.60	25.92	26.25	26.25	-1.32%	7,088,835
Aug 11, 2026	25.90	26.92	25.81	26.60	26.60	2.31%	9,661,478
Aug 10, 2026	25.27	26.03	25.27	26.00	26.00	3.01%	9,509,750
Aug 7, 2026	25.50	25.85	25.01	25.24	25.24	-0.86%	10,860,320
Aug 6, 2026	27.10	27.16	26.38	26.40	25.46	-3.05%	18,566,790
Aug 5, 2026	27.30	27.42	26.88	27.23	26.26	-0.26%	11,118,155
Aug 4, 2026	27.56	27.92	26.79	27.30	26.33	-1.02%	11,965,588
Aug 3, 2026	27.16	27.99	26.70	27.58	26.60	1.51%	13,095,203
Jul 31, 2026	27.53	28.00	27.00	27.17	26.20	-2.37%	14,575,624
Jul 30, 2026	27.45	28.10	26.95	27.83	26.84	0.51%	16,608,510
Jul 29, 2026	27.59	28.50	27.42	27.69	26.70	0.36%	17,778,817
Jul 28, 2026	27.49	28.03	27.15	27.59	26.61	-0.58%	11,050,219
Jul 27, 2026	26.50	27.80	26.09	27.75	26.76	4.72%	11,879,164
Jul 24, 2026	27.63	27.63	25.75	26.50	25.56	-4.47%	15,303,471
Jul 23, 2026	27.10	27.91	27.10	27.74	26.75	1.91%	10,631,196
Jul 22, 2026	27.44	27.64	26.78	27.22	26.25	-1.56%	10,147,770
Jul 21, 2026	26.30	28.05	26.15	27.65	26.67	5.21%	21,127,070
Jul 20, 2026	25.72	26.69	25.40	26.28	25.34	2.06%	15,028,704
Jul 17, 2026	26.22	26.37	25.40	25.75	24.83	-1.72%	10,482,080