Hisense Home Appliances Group Co., Ltd. (HKG:0921)
Hong Kong · Delayed Price · Currency is HKD 22.94
+0.46 (2.05%)
Oct 31, 2025, 4:08 PM HKT
HKG:0921 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 22.64 | 23.06 | 22.36 | 22.94 | 22.94 | 2.05% | 2,258,200 |
| Oct 30, 2025 | 23.82 | 24.16 | 22.30 | 22.48 | 22.48 | -6.33% | 7,509,657 |
| Oct 28, 2025 | 24.28 | 24.28 | 23.86 | 24.00 | 24.00 | -0.08% | 1,115,264 |
| Oct 27, 2025 | 23.50 | 24.18 | 23.50 | 24.02 | 24.02 | 2.21% | 1,489,580 |
| Oct 24, 2025 | 23.06 | 23.62 | 23.06 | 23.50 | 23.50 | 1.38% | 1,212,000 |
| Oct 23, 2025 | 23.20 | 23.28 | 22.82 | 23.18 | 23.18 | -0.34% | 1,141,235 |
| Oct 22, 2025 | 23.40 | 23.40 | 23.02 | 23.26 | 23.26 | 0.26% | 1,172,343 |
| Oct 21, 2025 | 23.68 | 23.82 | 23.08 | 23.20 | 23.20 | -1.28% | 2,575,000 |
| Oct 20, 2025 | 23.60 | 23.98 | 23.42 | 23.50 | 23.50 | 0.17% | 1,913,000 |
| Oct 17, 2025 | 24.14 | 24.38 | 23.22 | 23.46 | 23.46 | -4.32% | 2,820,086 |
| Oct 16, 2025 | 24.98 | 24.98 | 24.00 | 24.52 | 24.52 | 0.16% | 1,283,600 |
| Oct 15, 2025 | 24.00 | 24.92 | 23.84 | 24.48 | 24.48 | 2.00% | 3,516,000 |
| Oct 14, 2025 | 24.20 | 24.30 | 23.66 | 24.00 | 24.00 | -0.17% | 2,470,000 |
| Oct 13, 2025 | 23.68 | 24.12 | 23.32 | 24.04 | 24.04 | -1.72% | 2,328,532 |
| Oct 10, 2025 | 24.34 | 25.16 | 24.22 | 24.46 | 24.46 | 1.07% | 2,106,000 |
| Oct 9, 2025 | 24.22 | 24.66 | 24.02 | 24.20 | 24.20 | 0.17% | 1,519,603 |
| Oct 8, 2025 | 24.04 | 24.42 | 23.90 | 24.16 | 24.16 | 0.50% | 742,975 |
| Oct 6, 2025 | 24.30 | 24.30 | 23.80 | 24.04 | 24.04 | -1.15% | 472,000 |
| Oct 3, 2025 | 24.50 | 24.50 | 23.92 | 24.32 | 24.32 | -0.90% | 534,000 |
| Oct 2, 2025 | 24.30 | 24.64 | 23.80 | 24.54 | 24.54 | 1.07% | 1,230,870 |
| Sep 30, 2025 | 24.58 | 24.82 | 24.02 | 24.28 | 24.28 | -1.22% | 1,794,000 |
| 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 |