Hisense Home Appliances Group Co., Ltd. (HKG:0921)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 22.44 | 23.00 | 22.44 | 23.00 | 23.00 | 2.50% | 481,000 |
| Mar 5, 2026 | 22.70 | 22.96 | 22.20 | 22.44 | 22.44 | -0.18% | 768,000 |
| Mar 4, 2026 | 22.60 | 22.80 | 22.14 | 22.48 | 22.48 | -1.58% | 845,000 |
| Mar 3, 2026 | 23.24 | 23.46 | 22.68 | 22.84 | 22.84 | -1.72% | 765,000 |
| Mar 2, 2026 | 23.62 | 23.94 | 23.04 | 23.24 | 23.24 | -3.01% | 1,004,000 |
| Feb 27, 2026 | 23.62 | 23.98 | 23.60 | 23.96 | 23.96 | 0.93% | 315,300 |
| Feb 26, 2026 | 24.02 | 24.32 | 23.54 | 23.74 | 23.74 | -1.82% | 865,000 |
| Feb 25, 2026 | 24.16 | 24.82 | 24.00 | 24.18 | 24.18 | -1.14% | 668,000 |
| Feb 24, 2026 | 24.46 | 24.50 | 24.00 | 24.46 | 24.46 | -0.08% | 838,481 |
| Feb 23, 2026 | 24.20 | 24.76 | 24.18 | 24.48 | 24.48 | 1.66% | 393,000 |
| Feb 20, 2026 | 23.92 | 24.14 | 23.66 | 24.08 | 24.08 | 0.67% | 291,000 |
| Feb 16, 2026 | 23.86 | 24.22 | 23.86 | 23.92 | 23.92 | 0.25% | 44,000 |
| Feb 13, 2026 | 24.10 | 24.28 | 23.62 | 23.86 | 23.86 | -1.32% | 496,000 |
| Feb 12, 2026 | 24.18 | 24.38 | 23.80 | 24.18 | 24.18 | 0.33% | 1,181,140 |
| Feb 11, 2026 | 23.86 | 24.18 | 23.62 | 24.10 | 24.10 | 1.01% | 623,000 |
| Feb 10, 2026 | 23.50 | 24.04 | 23.46 | 23.86 | 23.86 | 1.45% | 959,000 |
| Feb 9, 2026 | 23.56 | 23.56 | 23.00 | 23.52 | 23.52 | 0.43% | 661,700 |
| Feb 6, 2026 | 23.40 | 23.58 | 23.08 | 23.42 | 23.42 | -1.18% | 962,000 |
| Feb 5, 2026 | 23.02 | 23.86 | 23.02 | 23.70 | 23.70 | 1.37% | 1,408,392 |
| Feb 4, 2026 | 23.36 | 23.58 | 23.12 | 23.38 | 23.38 | -0.26% | 2,046,310 |
| Feb 3, 2026 | 23.16 | 23.58 | 22.96 | 23.44 | 23.44 | 1.30% | 1,105,000 |
| Feb 2, 2026 | 23.00 | 23.18 | 22.60 | 23.14 | 23.14 | 1.05% | 1,110,000 |
| Jan 30, 2026 | 23.28 | 23.30 | 22.80 | 22.90 | 22.90 | -1.63% | 836,181 |
| Jan 29, 2026 | 22.60 | 23.28 | 22.60 | 23.28 | 23.28 | 2.56% | 1,016,181 |
| Jan 28, 2026 | 22.98 | 22.98 | 22.56 | 22.70 | 22.70 | -1.22% | 1,465,000 |
| Jan 27, 2026 | 23.04 | 23.26 | 22.90 | 22.98 | 22.98 | -0.61% | 1,221,000 |
| Jan 26, 2026 | 23.16 | 23.26 | 22.80 | 23.12 | 23.12 | -0.17% | 1,029,300 |
| Jan 23, 2026 | 24.32 | 24.34 | 23.10 | 23.16 | 23.16 | -4.77% | 2,947,061 |
| Jan 22, 2026 | 24.24 | 24.38 | 24.08 | 24.32 | 24.32 | 0.25% | 431,615 |
| Jan 21, 2026 | 24.10 | 24.34 | 23.74 | 24.26 | 24.26 | -0.33% | 773,000 |
| Jan 20, 2026 | 24.18 | 24.66 | 24.10 | 24.34 | 24.34 | 0.33% | 1,623,000 |
| Jan 19, 2026 | 24.02 | 24.50 | 23.86 | 24.26 | 24.26 | 0.50% | 832,100 |
| Jan 16, 2026 | 23.62 | 24.18 | 23.46 | 24.14 | 24.14 | 2.20% | 1,729,000 |
| Jan 15, 2026 | 23.48 | 23.70 | 23.26 | 23.62 | 23.62 | 0.60% | 1,256,050 |
| Jan 14, 2026 | 23.38 | 23.62 | 23.16 | 23.48 | 23.48 | 0.86% | 1,189,000 |
| Jan 13, 2026 | 23.06 | 23.64 | 23.06 | 23.28 | 23.28 | 0.95% | 1,118,000 |
| Jan 12, 2026 | 23.40 | 23.42 | 22.90 | 23.06 | 23.06 | -0.86% | 1,660,000 |
| Jan 9, 2026 | 23.12 | 23.40 | 23.08 | 23.26 | 23.26 | 0.43% | 799,618 |
| Jan 8, 2026 | 23.68 | 23.68 | 23.00 | 23.16 | 23.16 | -2.20% | 1,940,200 |
| Jan 7, 2026 | 23.68 | 23.78 | 23.50 | 23.68 | 23.68 | 0.59% | 1,379,000 |
| Jan 6, 2026 | 23.68 | 23.70 | 23.42 | 23.54 | 23.54 | 0.26% | 1,437,000 |
| Jan 5, 2026 | 23.60 | 23.62 | 23.22 | 23.48 | 23.48 | -0.51% | 719,000 |
| Jan 2, 2026 | 23.50 | 23.78 | 23.08 | 23.60 | 23.60 | 1.81% | 716,000 |
| Dec 31, 2025 | 23.60 | 23.90 | 23.02 | 23.18 | 23.18 | -0.94% | 491,000 |
| Dec 30, 2025 | 23.32 | 23.42 | 23.12 | 23.40 | 23.40 | 0.34% | 773,917 |
| Dec 29, 2025 | 23.80 | 23.82 | 23.28 | 23.32 | 23.32 | -1.35% | 677,800 |
| Dec 24, 2025 | 23.86 | 23.88 | 23.44 | 23.64 | 23.64 | -0.92% | 773,286 |
| Dec 23, 2025 | 24.20 | 24.20 | 23.68 | 23.86 | 23.86 | -0.91% | 739,019 |
| Dec 22, 2025 | 24.62 | 24.62 | 23.98 | 24.08 | 24.08 | -2.19% | 906,548 |
| Dec 19, 2025 | 24.34 | 24.72 | 24.22 | 24.62 | 24.62 | 0.98% | 877,890 |