Skip to main content
Hisense Home Appliances Group Co., Ltd. (HKG:0921)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
25.78
-0.44 (-1.68%)
At close: Dec 5, 2025

HKG:0921 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 202524.0424.4223.9024.1624.160.50%741,975
Oct 6, 202524.3024.3023.8024.0424.04-1.15%472,000
Oct 3, 202524.5024.5023.9224.3224.32-0.90%533,000
Oct 2, 202524.3024.6423.8024.5424.541.07%1,228,870
Sep 30, 202524.5824.8224.0224.2824.28-1.22%1,793,000
Sep 29, 202525.3225.9824.4224.5824.58-1.99%5,039,000
Sep 26, 202525.0025.5824.9825.0825.08-0.48%2,639,000
Sep 25, 202526.9426.9425.0825.2025.20-6.32%6,035,000
Sep 24, 202523.5627.3623.5626.9026.9014.37%15,486,000
Sep 23, 202523.5023.9223.3423.5223.52-1.42%2,270,000
Sep 22, 202523.8023.9423.3623.8623.861.02%4,205,785
Sep 19, 202523.5423.9023.1823.6223.620.25%5,337,999
Sep 18, 202523.4423.9223.1023.5623.560.51%4,340,000
Sep 17, 202522.3423.6822.1823.4423.445.78%5,203,000
Sep 16, 202521.9422.3021.5022.1622.161.56%2,259,000
Sep 15, 202522.1822.2421.8021.8221.82-1.53%1,951,200
Sep 12, 202522.7622.9822.1622.1622.16-2.55%2,623,000
Sep 11, 202522.6622.7622.4422.7422.740.26%1,139,000
Sep 10, 202522.9223.0422.5822.6822.68-0.53%1,015,000
Sep 9, 202522.9023.0222.6822.8022.80-0.26%1,913,536
Sep 8, 202522.7022.9022.5222.8622.860.62%2,437,000
Sep 5, 202522.6623.1422.5422.7222.720.26%2,109,000
Sep 4, 202522.6022.7622.4222.6622.660.80%1,513,903
Sep 3, 202523.6823.6822.4022.4822.48-5.07%4,422,000
Sep 2, 202523.8624.1223.6423.6823.68-0.67%1,480,000
Sep 1, 202524.0024.5823.6223.8423.84-1.08%1,772,000
Aug 29, 202524.1624.8024.1024.1024.100.67%3,943,012
Aug 28, 202524.0024.1623.4223.9423.941.53%3,809,000
Aug 27, 202523.9425.1423.5223.5823.580.08%9,415,961
Aug 26, 202523.5024.1623.3223.5623.56-1.17%27,676,330
Aug 25, 202523.0424.1623.0423.8423.843.47%4,850,000
Aug 22, 202523.1623.2222.6823.0423.04-0.43%2,333,255
Aug 21, 202522.7823.4222.7223.1423.141.85%5,615,000
Aug 20, 202523.0423.0422.4222.7222.72-1.39%2,492,438
Aug 19, 202522.9423.1022.8023.0423.040.61%1,408,000
Aug 18, 202522.7423.1222.6622.9022.900.88%1,637,072
Aug 15, 202523.0023.0022.4622.7022.70-0.35%2,234,000
Aug 14, 202523.0623.8022.7222.7822.78-0.44%5,938,787
Aug 13, 202523.1223.2822.4222.8822.88-2,470,405
Aug 12, 202522.9423.2222.6422.8822.880.09%3,066,594
Aug 11, 202522.4222.8622.4222.8622.861.69%1,551,000
Aug 8, 202522.4022.6622.2622.4822.480.36%3,052,193
Aug 7, 202522.3222.7622.2422.4022.40-0.44%1,845,000
Aug 6, 202521.8422.5621.7222.5022.503.21%3,417,800
Aug 5, 202521.8222.0421.6421.8021.800.09%3,829,000
Aug 4, 202521.9022.0221.6221.7821.78-1.45%2,683,084
Aug 1, 202522.6022.6521.8022.1022.10-2.21%4,576,343
Jul 31, 202523.7523.7522.4522.6022.60-6.42%4,238,454
Jul 30, 202523.9024.4523.7024.1524.15-0.41%1,576,000
Jul 29, 202523.5524.2523.4524.2524.252.75%3,026,788
Jul 28, 202524.1524.6523.5523.6023.60-2.48%1,834,260
Jul 25, 202524.3524.7524.1024.2024.20-0.82%1,370,830
Jul 24, 202523.8524.6023.8524.4024.401.88%2,440,497
Jul 23, 202523.9524.4023.8523.9523.95-3,240,300
Jul 22, 202523.5524.1523.5523.9523.951.91%1,619,682
Jul 21, 202523.3023.7023.3023.5023.500.86%1,412,770
Jul 18, 202522.9523.3022.8023.3023.301.53%2,237,302
Jul 17, 202523.0023.1522.8022.9522.950.22%1,480,500
Jul 16, 202522.9023.0522.8022.9022.90-1,352,303