Hisense Home Appliances Group Co., Ltd. (HKG:0921)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
22.68
-0.12 (-0.53%)
Sep 10, 2025, 4:08 PM HKT

HKG:0921 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 202522.9223.0422.5822.6422.64-0.70%613,000
Sep 9, 202522.9023.0222.6822.8022.80-0.26%1,916,536
Sep 8, 202522.7022.9022.5222.8622.860.62%2,452,000
Sep 5, 202522.6623.1422.5422.7222.720.26%2,110,000
Sep 4, 202522.6022.7622.4222.6622.660.80%1,514,903
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%1,777,000
Aug 29, 202524.1624.8024.1024.1024.100.67%3,947,012
Aug 28, 202524.0024.1623.4223.9423.941.53%3,810,000
Aug 27, 202523.9425.1423.5223.5823.580.08%9,415,961
Aug 26, 202523.5024.1623.3223.5623.56-1.17%27,847,336
Aug 25, 202523.0424.1623.0423.8423.843.47%4,851,000
Aug 22, 202523.1623.2222.6823.0423.04-0.43%2,334,255
Aug 21, 202522.7823.4222.7223.1423.141.85%5,615,000
Aug 20, 202523.0423.0422.4222.7222.72-1.39%2,520,438
Aug 19, 202522.9423.1022.8023.0423.040.61%1,409,000
Aug 18, 202522.7423.1222.6622.9022.900.88%1,638,072
Aug 15, 202523.0023.0022.4622.7022.70-0.35%2,234,000
Aug 14, 202523.0623.8022.7222.7822.78-0.44%5,939,787
Aug 13, 202523.1223.2822.4222.8822.88-2,474,405
Aug 12, 202522.9423.2222.6422.8822.880.09%3,067,594
Aug 11, 202522.4222.8622.4222.8622.861.69%1,552,000
Aug 8, 202522.4022.6622.2622.4822.480.36%3,053,193
Aug 7, 202522.3222.7622.2422.4022.40-0.44%1,845,000
Aug 6, 202521.8422.5621.7222.5022.503.21%3,421,800
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%2,441,497
Jul 23, 202523.9524.4023.8523.9523.95-3,241,300
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, 202522.9023.0522.8022.9022.90-1,353,303
Jul 15, 202522.7523.1022.5022.9022.901.10%1,568,000
Jul 14, 202522.4022.7022.1022.6522.651.80%2,304,000
Jul 11, 202522.3022.8022.1022.2522.25-0.22%3,637,800
Jul 10, 202522.9522.9522.3022.3022.30-1.76%3,025,000
Jul 9, 202522.9023.1022.7022.7022.70-0.87%930,000
Jul 8, 202523.3523.4022.8522.9022.90-1.29%1,279,940
Jul 7, 202522.8023.2522.6523.2023.202.43%1,547,000
Jul 4, 202522.6022.8522.5022.6522.650.67%1,964,000
Jul 3, 202522.2522.7022.1022.5022.500.45%1,424,000