Skip to main content
Hisense Home Appliances Group Co., Ltd. (HKG:0921)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
23.00
+0.56 (2.50%)
At close: Mar 6, 2026

HKG:0921 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.4423.0022.4423.0023.002.50%481,000
Mar 5, 202622.7022.9622.2022.4422.44-0.18%768,000
Mar 4, 202622.6022.8022.1422.4822.48-1.58%845,000
Mar 3, 202623.2423.4622.6822.8422.84-1.72%765,000
Mar 2, 202623.6223.9423.0423.2423.24-3.01%1,004,000
Feb 27, 202623.6223.9823.6023.9623.960.93%315,300
Feb 26, 202624.0224.3223.5423.7423.74-1.82%865,000
Feb 25, 202624.1624.8224.0024.1824.18-1.14%668,000
Feb 24, 202624.4624.5024.0024.4624.46-0.08%838,481
Feb 23, 202624.2024.7624.1824.4824.481.66%393,000
Feb 20, 202623.9224.1423.6624.0824.080.67%291,000
Feb 16, 202623.8624.2223.8623.9223.920.25%44,000
Feb 13, 202624.1024.2823.6223.8623.86-1.32%496,000
Feb 12, 202624.1824.3823.8024.1824.180.33%1,181,140
Feb 11, 202623.8624.1823.6224.1024.101.01%623,000
Feb 10, 202623.5024.0423.4623.8623.861.45%959,000
Feb 9, 202623.5623.5623.0023.5223.520.43%661,700
Feb 6, 202623.4023.5823.0823.4223.42-1.18%962,000
Feb 5, 202623.0223.8623.0223.7023.701.37%1,408,392
Feb 4, 202623.3623.5823.1223.3823.38-0.26%2,046,310
Feb 3, 202623.1623.5822.9623.4423.441.30%1,105,000
Feb 2, 202623.0023.1822.6023.1423.141.05%1,110,000
Jan 30, 202623.2823.3022.8022.9022.90-1.63%836,181
Jan 29, 202622.6023.2822.6023.2823.282.56%1,016,181
Jan 28, 202622.9822.9822.5622.7022.70-1.22%1,465,000
Jan 27, 202623.0423.2622.9022.9822.98-0.61%1,221,000
Jan 26, 202623.1623.2622.8023.1223.12-0.17%1,029,300
Jan 23, 202624.3224.3423.1023.1623.16-4.77%2,947,061
Jan 22, 202624.2424.3824.0824.3224.320.25%431,615
Jan 21, 202624.1024.3423.7424.2624.26-0.33%773,000
Jan 20, 202624.1824.6624.1024.3424.340.33%1,623,000
Jan 19, 202624.0224.5023.8624.2624.260.50%832,100
Jan 16, 202623.6224.1823.4624.1424.142.20%1,729,000
Jan 15, 202623.4823.7023.2623.6223.620.60%1,256,050
Jan 14, 202623.3823.6223.1623.4823.480.86%1,189,000
Jan 13, 202623.0623.6423.0623.2823.280.95%1,118,000
Jan 12, 202623.4023.4222.9023.0623.06-0.86%1,660,000
Jan 9, 202623.1223.4023.0823.2623.260.43%799,618
Jan 8, 202623.6823.6823.0023.1623.16-2.20%1,940,200
Jan 7, 202623.6823.7823.5023.6823.680.59%1,379,000
Jan 6, 202623.6823.7023.4223.5423.540.26%1,437,000
Jan 5, 202623.6023.6223.2223.4823.48-0.51%719,000
Jan 2, 202623.5023.7823.0823.6023.601.81%716,000
Dec 31, 202523.6023.9023.0223.1823.18-0.94%491,000
Dec 30, 202523.3223.4223.1223.4023.400.34%773,917
Dec 29, 202523.8023.8223.2823.3223.32-1.35%677,800
Dec 24, 202523.8623.8823.4423.6423.64-0.92%773,286
Dec 23, 202524.2024.2023.6823.8623.86-0.91%739,019
Dec 22, 202524.6224.6223.9824.0824.08-2.19%906,548
Dec 19, 202524.3424.7224.2224.6224.620.98%877,890
Dec 18, 202524.3424.7424.1024.3824.38-0.25%640,000
Dec 17, 202524.3624.6024.1224.4424.44-0.08%855,000
Dec 16, 202524.9025.0424.4024.4624.46-2.32%562,000
Dec 15, 202524.5225.4424.5225.0425.04-0.87%764,000
Dec 12, 202524.9625.2624.6825.2625.261.20%1,098,100
Dec 11, 202525.2025.3824.7624.9624.96-0.24%687,580
Dec 10, 202524.9225.0624.4625.0225.020.72%882,000
Dec 9, 202525.0025.4624.5024.8424.84-0.32%1,204,500
Dec 8, 202525.4225.6824.8824.9224.92-3.34%779,000
Dec 5, 202526.0226.1425.6625.7825.78-1.68%374,000
Dec 4, 202525.7826.2225.7826.2226.220.38%458,000
Dec 3, 202526.2026.7026.0026.1226.12-1.06%478,420
Dec 2, 202525.5626.6025.5626.4026.402.40%1,914,000
Dec 1, 202524.7825.7824.7825.7825.781.26%931,852
Nov 28, 202525.5225.6825.3025.4625.46-1.32%787,000
Nov 27, 202525.9426.0425.4425.8025.800.23%689,150
Nov 26, 202524.7425.7824.7425.7425.742.96%1,615,000
Nov 25, 202524.9625.0024.4825.0025.000.16%959,975
Nov 24, 202524.6425.1024.3824.9624.962.89%932,000
Nov 21, 202524.1224.8024.1224.2624.26-0.41%1,148,300
Nov 20, 202524.4224.6624.2424.3624.360.58%952,000
Nov 19, 202524.1824.6624.1624.2224.220.25%672,000
Nov 18, 202524.6024.9824.0824.1624.16-3.44%2,155,000
Nov 17, 202525.1625.2024.5825.0225.02-0.48%3,854,000
Nov 14, 202525.4825.7025.1025.1425.14-2.78%1,549,073
Nov 13, 202526.3026.6425.3225.8625.86-2.85%4,641,522
Nov 12, 202524.8626.7824.8626.6226.626.99%6,367,670
Nov 11, 202524.7225.3224.6024.8824.880.65%3,424,000
Nov 10, 202523.8224.9623.7624.7224.723.78%3,177,000
Nov 7, 202523.2023.9423.2023.8223.821.62%1,632,000
Nov 6, 202523.0823.5223.0823.4423.440.69%1,107,000
Nov 5, 202523.0623.3022.6023.2823.280.69%1,796,304
Nov 4, 202523.0423.4222.9223.1223.120.35%1,160,000
Nov 3, 202522.9423.1422.8023.0423.040.44%1,153,585
Oct 31, 202522.6423.0622.3622.9422.942.05%2,257,200
Oct 30, 202523.8224.1622.3022.4822.48-6.33%7,509,657
Oct 28, 202524.2824.2823.8624.0024.00-0.08%1,113,264
Oct 27, 202523.5024.1823.5024.0224.022.21%1,489,580
Oct 24, 202523.0623.6223.0623.5023.501.38%1,212,000
Oct 23, 202523.2023.2822.8223.1823.18-0.34%1,140,235
Oct 22, 202523.4023.4023.0223.2623.260.26%1,170,343
Oct 21, 202523.6823.8223.0823.2023.20-1.28%2,575,000
Oct 20, 202523.6023.9823.4223.5023.500.17%1,913,000
Oct 17, 202524.1424.3823.2223.4623.46-4.32%2,819,086
Oct 16, 202524.9824.9824.0024.5224.520.16%1,273,600
Oct 15, 202524.0024.9223.8424.4824.482.00%3,515,000
Oct 14, 202524.2024.3023.6624.0024.00-0.17%2,464,000
Oct 13, 202523.6824.1223.3224.0424.04-1.72%2,328,532
Oct 10, 202524.3425.1624.2224.4624.461.07%2,105,000
Oct 9, 202524.2224.6624.0224.2024.200.17%1,519,603