Hisense Home Appliances Group Co., Ltd. (HKG:0921)
Hong Kong · Delayed Price · Currency is HKD 24.28
-0.30 (-1.22%)
Sep 30, 2025, 4:08 PM HKT
HKG:0921 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 24.58 | 24.82 | 24.36 | 24.44 | 24.44 | -0.57% | 534,000 |
| Sep 29, 2025 | 25.32 | 25.98 | 24.42 | 24.58 | 24.58 | -1.99% | 5,040,000 |
| Sep 26, 2025 | 25.00 | 25.58 | 24.98 | 25.08 | 25.08 | -0.48% | 2,642,000 |
| Sep 25, 2025 | 26.94 | 26.94 | 25.08 | 25.20 | 25.20 | -6.32% | 6,035,000 |
| Sep 24, 2025 | 23.56 | 27.36 | 23.56 | 26.90 | 26.90 | 14.37% | 15,490,000 |
| Sep 23, 2025 | 23.50 | 23.92 | 23.34 | 23.52 | 23.52 | -1.42% | 2,270,000 |
| Sep 22, 2025 | 23.80 | 23.94 | 23.36 | 23.86 | 23.86 | 1.02% | 4,208,785 |
| Sep 19, 2025 | 23.54 | 23.90 | 23.18 | 23.62 | 23.62 | 0.25% | 5,346,999 |
| Sep 18, 2025 | 23.44 | 23.92 | 23.10 | 23.56 | 23.56 | 0.51% | 4,347,000 |
| Sep 17, 2025 | 22.34 | 23.68 | 22.18 | 23.44 | 23.44 | 5.78% | 5,204,000 |
| Sep 16, 2025 | 21.94 | 22.30 | 21.50 | 22.16 | 22.16 | 1.56% | 2,260,000 |
| Sep 15, 2025 | 22.18 | 22.24 | 21.80 | 21.82 | 21.82 | -1.53% | 1,952,200 |
| Sep 12, 2025 | 22.76 | 22.98 | 22.16 | 22.16 | 22.16 | -2.55% | 2,623,000 |
| Sep 11, 2025 | 22.66 | 22.76 | 22.44 | 22.74 | 22.74 | 0.26% | 1,146,000 |
| Sep 10, 2025 | 22.92 | 23.04 | 22.58 | 22.68 | 22.68 | -0.53% | 1,015,000 |
| Sep 9, 2025 | 22.90 | 23.02 | 22.68 | 22.80 | 22.80 | -0.26% | 1,916,536 |
| Sep 8, 2025 | 22.70 | 22.90 | 22.52 | 22.86 | 22.86 | 0.62% | 2,452,000 |
| Sep 5, 2025 | 22.66 | 23.14 | 22.54 | 22.72 | 22.72 | 0.26% | 2,110,000 |
| Sep 4, 2025 | 22.60 | 22.76 | 22.42 | 22.66 | 22.66 | 0.80% | 1,514,903 |
| Sep 3, 2025 | 23.68 | 23.68 | 22.40 | 22.48 | 22.48 | -5.07% | 4,422,000 |
| Sep 2, 2025 | 23.86 | 24.12 | 23.64 | 23.68 | 23.68 | -0.67% | 1,480,000 |
| Sep 1, 2025 | 24.00 | 24.58 | 23.62 | 23.84 | 23.84 | -1.08% | 1,777,000 |
| Aug 29, 2025 | 24.16 | 24.80 | 24.10 | 24.10 | 24.10 | 0.67% | 3,947,012 |
| Aug 28, 2025 | 24.00 | 24.16 | 23.42 | 23.94 | 23.94 | 1.53% | 3,810,000 |
| Aug 27, 2025 | 23.94 | 25.14 | 23.52 | 23.58 | 23.58 | 0.08% | 9,415,961 |
| Aug 26, 2025 | 23.50 | 24.16 | 23.32 | 23.56 | 23.56 | -1.17% | 27,847,336 |
| Aug 25, 2025 | 23.04 | 24.16 | 23.04 | 23.84 | 23.84 | 3.47% | 4,851,000 |
| Aug 22, 2025 | 23.16 | 23.22 | 22.68 | 23.04 | 23.04 | -0.43% | 2,334,255 |
| Aug 21, 2025 | 22.78 | 23.42 | 22.72 | 23.14 | 23.14 | 1.85% | 5,615,000 |
| Aug 20, 2025 | 23.04 | 23.04 | 22.42 | 22.72 | 22.72 | -1.39% | 2,520,438 |
| Aug 19, 2025 | 22.94 | 23.10 | 22.80 | 23.04 | 23.04 | 0.61% | 1,409,000 |
| Aug 18, 2025 | 22.74 | 23.12 | 22.66 | 22.90 | 22.90 | 0.88% | 1,638,072 |
| Aug 15, 2025 | 23.00 | 23.00 | 22.46 | 22.70 | 22.70 | -0.35% | 2,234,000 |
| Aug 14, 2025 | 23.06 | 23.80 | 22.72 | 22.78 | 22.78 | -0.44% | 5,939,787 |
| Aug 13, 2025 | 23.12 | 23.28 | 22.42 | 22.88 | 22.88 | - | 2,474,405 |
| Aug 12, 2025 | 22.94 | 23.22 | 22.64 | 22.88 | 22.88 | 0.09% | 3,067,594 |
| Aug 11, 2025 | 22.42 | 22.86 | 22.42 | 22.86 | 22.86 | 1.69% | 1,552,000 |
| Aug 8, 2025 | 22.40 | 22.66 | 22.26 | 22.48 | 22.48 | 0.36% | 3,053,193 |
| Aug 7, 2025 | 22.32 | 22.76 | 22.24 | 22.40 | 22.40 | -0.44% | 1,845,000 |
| Aug 6, 2025 | 21.84 | 22.56 | 21.72 | 22.50 | 22.50 | 3.21% | 3,421,800 |
| Aug 5, 2025 | 21.82 | 22.04 | 21.64 | 21.80 | 21.80 | 0.09% | 3,829,000 |
| Aug 4, 2025 | 21.90 | 22.02 | 21.62 | 21.78 | 21.78 | -1.45% | 2,683,084 |
| Aug 1, 2025 | 22.60 | 22.65 | 21.80 | 22.10 | 22.10 | -2.21% | 4,576,343 |
| Jul 31, 2025 | 23.75 | 23.75 | 22.45 | 22.60 | 22.60 | -6.42% | 4,238,454 |
| Jul 30, 2025 | 23.90 | 24.45 | 23.70 | 24.15 | 24.15 | -0.41% | 1,576,000 |
| Jul 29, 2025 | 23.55 | 24.25 | 23.45 | 24.25 | 24.25 | 2.75% | 3,026,788 |
| Jul 28, 2025 | 24.15 | 24.65 | 23.55 | 23.60 | 23.60 | -2.48% | 1,834,260 |
| Jul 25, 2025 | 24.35 | 24.75 | 24.10 | 24.20 | 24.20 | -0.82% | 1,370,830 |
| Jul 24, 2025 | 23.85 | 24.60 | 23.85 | 24.40 | 24.40 | 1.88% | 2,441,497 |
| Jul 23, 2025 | 23.95 | 24.40 | 23.85 | 23.95 | 23.95 | - | 3,241,300 |