Hisense Home Appliances Group CoLtd (GKE)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719347160 | 3.956 | 0.04 | 1.02 | 3.958 | 3.958 | 3.956 | 60 |
| 1719260820 | 3.916 | 0.03 | 0.67 | 3.902 | 3.916 | 3.802 | 108 |
| 1719001620 | 3.89 | 0.09 | 2.26 | 3.89 | 3.89 | 3.89 | 102 |
| 1718915160 | 3.804 | -0.05 | -1.35 | 3.878 | 3.878 | 3.796 | 948 |
| 1718828820 | 3.856 | -0.01 | -0.26 | 3.856 | 3.856 | 3.856 | 70 |
| 1718742360 | 3.866 | -0.1 | -2.42 | 3.866 | 3.866 | 3.866 | 1 |
| 1718656020 | 3.962 | -0.03 | -0.80 | 3.962 | 3.962 | 3.828 | 1512 |
| 1718396820 | 3.994 | 0 | 0.00 | 3.994 | 3.994 | 3.994 | 0 |
| 1718310420 | 3.994 | -0.16 | -3.90 | 3.964 | 3.994 | 3.876 | 905 |
| 1718224020 | 4.1559999 | 0.29 | 7.45 | 4.1559999 | 4.1559999 | 4.1559999 | 100 |
| 1718137620 | 3.868 | 0 | 0.00 | 3.868 | 3.868 | 3.868 | 0 |
| 1718051220 | 3.868 | -0.02 | -0.62 | 3.868 | 3.868 | 3.868 | 350 |
| 1717792020 | 3.892 | -0.03 | -0.76 | 3.9 | 3.95 | 3.892 | 2000 |
| 1717705620 | 3.922 | -0.15 | -3.59 | 4.042 | 4.042 | 3.922 | 400 |
| 1717619220 | 4.0679999 | -0.11 | -2.73 | 4.056 | 4.0679999 | 4.056 | 911 |
| 1717532820 | 4.182 | 0 | 0.00 | 4.182 | 4.182 | 4.182 | 0 |
| 1717446420 | 4.182 | -0.13 | -3.01 | 4.26 | 4.3 | 4.182 | 260 |
| 1717187220 | 4.312 | 0 | 0.00 | 4.312 | 4.312 | 4.312 | 0 |
| 1717100820 | 4.312 | 0 | 0.00 | 4.312 | 4.312 | 4.312 | 0 |
| 1717014420 | 4.312 | -0.11 | -2.44 | 4.312 | 4.312 | 4.312 | 347 |
| 1716928020 | 4.42 | -0.2 | -4.33 | 4.42 | 4.42 | 4.42 | 226 |
| 1716841560 | 4.62 | 0.39 | 9.27 | 4.4059999 | 4.62 | 4.4059999 | 3636 |
| 1716582420 | 4.228 | 0.02 | 0.57 | 4.126 | 4.228 | 4.126 | 101 |
| 1716496020 | 4.204 | 0.17 | 4.32 | 4.204 | 4.204 | 4.204 | 3 |
| 1716409620 | 4.03 | -0.22 | -5.22 | 4.168 | 4.168 | 3.98 | 4950 |
| 1716323160 | 4.252 | 0.07 | 1.67 | 4.16 | 4.252 | 4.16 | 2791 |
| 1716236760 | 4.182 | -0.18 | -4.08 | 4.312 | 4.312 | 4.182 | 3400 |
| 1715977620 | 4.36 | -0.17 | -3.75 | 4.332 | 4.448 | 4.332 | 900 |
| 1715891220 | 4.53 | -0.05 | -1.13 | 4.53 | 4.674 | 4.492 | 3490 |
| 1715804820 | 4.582 | -0.03 | -0.74 | 4.63 | 4.63 | 4.462 | 1392 |
| 1715718420 | 4.6159999 | 0.14 | 3.08 | 4.5199999 | 4.6159999 | 4.5 | 1220 |
| 1715631960 | 4.478 | 0.06 | 1.36 | 4.484 | 4.484 | 4.478 | 318 |
| 1715372820 | 4.418 | 0.04 | 0.82 | 4.34 | 4.418 | 4.34 | 610 |
| 1715286420 | 4.3819999 | 0.12 | 2.72 | 4.376 | 4.3819999 | 4.2779999 | 84 |
| 1715200020 | 4.266 | -0.01 | -0.28 | 4.2 | 4.266 | 4.2 | 750 |
| 1715113620 | 4.2779999 | 0.09 | 2.20 | 4.2779999 | 4.2779999 | 4.2779999 | 150 |
| 1715027220 | 4.186 | 0.09 | 2.15 | 4.126 | 4.186 | 4.0999999 | 2800 |
| 1714768020 | 4.098 | 0.22 | 5.73 | 4.0919999 | 4.11 | 4.086 | 240 |
| 1714681560 | 3.876 | -0.13 | -3.15 | 3.962 | 3.962 | 3.876 | 27 |
| 1714508820 | 4.002 | 0.28 | 7.52 | 3.96 | 4.008 | 3.96 | 127 |
| 1714422420 | 3.722 | -0.03 | -0.85 | 3.722 | 3.722 | 3.722 | 45 |
| 1714163220 | 3.754 | 0.34 | 9.83 | 3.752 | 3.754 | 3.752 | 650 |
| 1714076820 | 3.418 | 0 | 0.00 | 3.418 | 3.418 | 3.418 | 0 |
| 1713990420 | 3.418 | -0.12 | -3.50 | 3.346 | 3.418 | 3.326 | 1010 |
| 1713903960 | 3.542 | 0.07 | 2.02 | 3.524 | 3.542 | 3.524 | 373 |
| 1713817560 | 3.472 | -0.17 | -4.72 | 3.586 | 3.586 | 3.472 | 220 |
| 1713558420 | 3.644 | 0 | 0.00 | 3.644 | 3.644 | 3.644 | 0 |
| 1713472020 | 3.644 | 0.14 | 4.05 | 3.554 | 3.65 | 3.554 | 220 |
| 1713385620 | 3.502 | -0.11 | -3.10 | 3.532 | 3.532 | 3.502 | 1561 |
| 1713299220 | 3.614 | 0 | 0.00 | 3.614 | 3.614 | 3.614 | 0 |
| 1713212820 | 3.614 | 0.12 | 3.32 | 3.614 | 3.614 | 3.614 | 14 |
| 1712953620 | 3.498 | 0.2 | 6.00 | 3.538 | 3.542 | 3.498 | 716 |
| 1712867160 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1712780760 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1712694360 | 3.3 | 0.05 | 1.60 | 3.2519999 | 3.3 | 3.2519999 | 1300 |
| 1712607960 | 3.248 | -0.04 | -1.34 | 3.258 | 3.258 | 3.192 | 371 |
| 1712348820 | 3.292 | 0.18 | 5.65 | 3.23 | 3.292 | 3.228 | 6755 |
| 1712262360 | 3.116 | 0.02 | 0.65 | 2.99 | 3.116 | 2.99 | 201 |
| 1712175960 | 3.096 | 0.1 | 3.20 | 3.096 | 3.096 | 3.096 | 200 |
| 1712089560 | 3 | 0.07 | 2.39 | 2.996 | 3.048 | 2.936 | 3390 |
| 1711661160 | 2.93 | 0.15 | 5.21 | 2.93 | 2.93 | 2.93 | 4814 |
| 1711574820 | 2.785 | 0.12 | 4.31 | 2.785 | 2.785 | 2.785 | 500 |
| 1711488360 | 2.67 | -0.07 | -2.38 | 2.6 | 2.67 | 2.6 | 1148 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
