Hisense Home Appliances Group CoLtd (GKE)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.112 | 3.69636963696 | 3.03 | 3.29 | 3.03 | 2064 | 3.20757821 | DE |
| 4 | -0.036 | -1.13278791693 | 3.178 | 3.35 | 2.862 | 1403 | 3.10393108 | DE |
| 12 | 0.112 | 3.69636963696 | 3.03 | 3.468 | 2.862 | 1455 | 3.21986539 | DE |
| 26 | 0.5640001 | 21.8774290876 | 2.5779999 | 4.1079999 | 2.572 | 2001 | 3.24784475 | DE |
| 52 | 0.477 | 17.8986866792 | 2.665 | 4.674 | 2.174 | 1898 | 3.11649281 | DE |
| 156 | 0.702 | 28.7704918033 | 2.44 | 4.674 | 1.74 | 2213 | 2.8601949 | DE |
| 260 | 0.702 | 28.7704918033 | 2.44 | 4.674 | 1.74 | 2213 | 2.8601949 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742506020 | 3.096 | -0.19 | -5.90 | 3.154 | 3.154 | 3.096 | 2034 |
| 1742419620 | 3.29 | 0.12 | 3.65 | 3.29 | 3.29 | 3.29 | 150 |
| 1742333220 | 3.174 | -0.05 | -1.43 | 3.214 | 3.228 | 3.162 | 2248 |
| 1742246820 | 3.22 | 0.08 | 2.48 | 3.19 | 3.24 | 3.14 | 7702 |
| 1741987620 | 3.142 | 0.11 | 3.70 | 3.142 | 3.142 | 3.142 | 55 |
| 1741901220 | 3.0299999 | 0 | 0.00 | 3.0299999 | 3.0299999 | 3.0299999 | 163 |
| 1741814820 | 3.0299999 | 0 | 0.00 | 3.0299999 | 3.0299999 | 3.0299999 | 0 |
| 1741728420 | 3.0299999 | 0.06 | 2.09 | 3.0299999 | 3.0299999 | 3.0299999 | 100 |
| 1741642020 | 2.968 | 0 | 0.00 | 2.968 | 2.968 | 2.968 | 0 |
| 1741382820 | 2.968 | 0.05 | 1.64 | 2.9 | 2.968 | 2.9 | 2887 |
| 1741296420 | 2.92 | -0.07 | -2.34 | 3.032 | 3.032 | 2.92 | 520 |
| 1741210020 | 2.99 | 0 | 0.00 | 2.99 | 2.99 | 2.99 | 0 |
| 1741123620 | 2.99 | 0.13 | 4.47 | 2.978 | 3.064 | 2.97 | 1652 |
| 1741037220 | 2.862 | -0.42 | -12.90 | 3.156 | 3.156 | 2.862 | 2474 |
| 1740778020 | 3.286 | -0.06 | -1.79 | 3.2639999 | 3.286 | 3.2639999 | 131 |
| 1740691620 | 3.346 | 0.23 | 7.45 | 3.35 | 3.35 | 3.246 | 539 |
| 1740605220 | 3.114 | 0.06 | 2.10 | 3.066 | 3.114 | 3.066 | 2583 |
| 1740518820 | 3.05 | -0.1 | -3.30 | 3.088 | 3.088 | 3.05 | 902 |
| 1740432420 | 3.154 | -0.03 | -1.07 | 3.242 | 3.254 | 3.154 | 963 |
| 1740173220 | 3.188 | 0.09 | 2.77 | 3.188 | 3.188 | 3.188 | 400 |
| 1740086820 | 3.102 | -0.05 | -1.71 | 3.178 | 3.178 | 3.102 | 384 |
| 1740000420 | 3.156 | -0 | -0.06 | 3.196 | 3.196 | 3.156 | 1800 |
| 1739914020 | 3.158 | -0.04 | -1.31 | 3.162 | 3.162 | 3.158 | 301 |
| 1739827620 | 3.2 | -0.04 | -1.30 | 3.2799999 | 3.2799999 | 3.2 | 3421 |
| 1739568420 | 3.242 | -0.09 | -2.64 | 3.242 | 3.242 | 3.242 | 100 |
| 1739482020 | 3.33 | -0.01 | -0.18 | 3.33 | 3.33 | 3.33 | 500 |
| 1739395620 | 3.336 | -0.07 | -2.11 | 3.306 | 3.336 | 3.306 | 725 |
| 1739309220 | 3.408 | 0.09 | 2.59 | 3.374 | 3.41 | 3.324 | 2598 |
| 1739222820 | 3.322 | -0.02 | -0.48 | 3.322 | 3.322 | 3.322 | 469 |
| 1738963620 | 3.338 | 0 | 0.00 | 3.338 | 3.338 | 3.338 | 0 |
| 1738877220 | 3.338 | -0.07 | -2.17 | 3.354 | 3.38 | 3.338 | 1506 |
| 1738790820 | 3.412 | 0.08 | 2.52 | 3.412 | 3.412 | 3.412 | 800 |
| 1738704420 | 3.328 | 0.04 | 1.16 | 3.2679999 | 3.328 | 3.2679999 | 891 |
| 1738618020 | 3.29 | -0.1 | -2.84 | 3.226 | 3.31 | 3.226 | 693 |
| 1738358820 | 3.386 | 0 | 0.00 | 3.386 | 3.386 | 3.386 | 0 |
| 1738272420 | 3.386 | 0.09 | 2.61 | 3.396 | 3.396 | 3.386 | 220 |
| 1738186020 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1738099620 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1738013220 | 3.3 | 0.04 | 1.35 | 3.338 | 3.39 | 3.3 | 4410 |
| 1737754020 | 3.2559999 | -0.02 | -0.67 | 3.236 | 3.2559999 | 3.236 | 77 |
| 1737667620 | 3.278 | -0.02 | -0.67 | 3.37 | 3.37 | 3.278 | 5 |
| 1737581220 | 3.3 | 0.04 | 1.10 | 3.3 | 3.3 | 3.3 | 5 |
| 1737494820 | 3.2639999 | 0.04 | 1.18 | 3.2639999 | 3.2639999 | 3.2639999 | 330 |
| 1737408420 | 3.226 | -0.12 | -3.64 | 3.348 | 3.348 | 3.078 | 6592 |
| 1737149220 | 3.348 | -0.11 | -3.18 | 3.348 | 3.348 | 3.348 | 1997 |
| 1737062820 | 3.458 | 0.17 | 5.23 | 3.39 | 3.458 | 3.39 | 11 |
| 1736976420 | 3.286 | -0.09 | -2.61 | 3.374 | 3.374 | 3.286 | 13 |
| 1736890020 | 3.374 | 0.1 | 3.12 | 3.3 | 3.374 | 3.3 | 58 |
| 1736803620 | 3.2719999 | -0.12 | -3.59 | 3.25 | 3.2719999 | 3.25 | 554 |
| 1736544420 | 3.394 | 0 | 0.00 | 3.394 | 3.394 | 3.394 | 0 |
| 1736458020 | 3.394 | -0.02 | -0.53 | 3.468 | 3.468 | 3.394 | 1853 |
| 1736371620 | 3.412 | 0.16 | 4.92 | 3.418 | 3.418 | 3.412 | 201 |
| 1736285220 | 3.2519999 | -0.06 | -1.75 | 3.2559999 | 3.2559999 | 3.2519999 | 3508 |
| 1736198820 | 3.31 | 0.11 | 3.44 | 3.25 | 3.32 | 3.25 | 10682 |
| 1735939620 | 3.2 | 0.05 | 1.65 | 3.2839999 | 3.2879999 | 3.2 | 680 |
| 1735853220 | 3.148 | 0.03 | 1.03 | 3.136 | 3.162 | 3.06 | 618 |
| 1735594020 | 3.116 | 0.09 | 2.84 | 2.994 | 3.116 | 2.994 | 446 |
| 1735334820 | 3.0299999 | -0.02 | -0.79 | 3.0299999 | 3.0299999 | 3.0299999 | 1401 |
| 1734989220 | 3.054 | 0.01 | 0.26 | 3.05 | 3.054 | 3.04 | 1031 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
