Hisense Home Appliances Group Co., Ltd. (HKG:0921)
Hong Kong · Delayed Price · Currency is HKD 21.02
-0.46 (-2.14%)
Aug 24, 2026, 4:08 PM HKT
HKG:0921 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 21.46 | 21.46 | 21.02 | 21.02 | 21.02 | -2.14% | 623,358 |
| Aug 21, 2026 | 22.12 | 22.12 | 21.36 | 21.48 | 21.48 | -1.92% | 625,000 |
| Aug 20, 2026 | 22.22 | 22.32 | 21.70 | 21.90 | 21.90 | -0.09% | 891,600 |
| Aug 19, 2026 | 22.08 | 22.24 | 21.76 | 21.92 | 21.92 | -1.17% | 580,800 |
| Aug 18, 2026 | 21.84 | 22.46 | 21.14 | 22.18 | 22.18 | -1.51% | 1,639,650 |
| Aug 17, 2026 | 22.74 | 23.02 | 22.42 | 22.52 | 22.52 | -2.26% | 685,105 |
| Aug 14, 2026 | 22.88 | 23.16 | 22.66 | 23.04 | 23.04 | -0.60% | 301,000 |
| Aug 13, 2026 | 22.40 | 23.42 | 22.40 | 23.18 | 23.18 | 0.17% | 354,000 |
| Aug 12, 2026 | 23.16 | 23.30 | 22.94 | 23.14 | 23.14 | -1.45% | 477,542 |
| Aug 11, 2026 | 23.36 | 24.18 | 23.34 | 23.48 | 23.48 | 0.86% | 528,000 |
| Aug 10, 2026 | 22.78 | 23.34 | 22.78 | 23.28 | 23.28 | 2.37% | 462,000 |
| Aug 7, 2026 | 23.36 | 23.36 | 22.70 | 22.74 | 22.74 | -2.15% | 396,000 |
| Aug 6, 2026 | 23.42 | 23.60 | 23.20 | 23.24 | 23.24 | -0.60% | 444,724 |
| Aug 5, 2026 | 23.10 | 23.48 | 22.62 | 23.38 | 23.38 | 1.12% | 683,000 |
| Aug 4, 2026 | 23.84 | 23.84 | 22.88 | 23.12 | 23.12 | -2.20% | 530,102 |
| Aug 3, 2026 | 23.52 | 23.90 | 22.88 | 23.64 | 23.64 | 0.51% | 598,183 |
| Jul 31, 2026 | 23.50 | 23.82 | 23.12 | 23.52 | 23.52 | -0.34% | 520,000 |
| Jul 30, 2026 | 23.58 | 23.92 | 23.44 | 23.60 | 23.60 | 0.94% | 679,680 |
| Jul 29, 2026 | 22.98 | 23.68 | 22.98 | 23.38 | 23.38 | 2.63% | 1,192,340 |
| Jul 28, 2026 | 22.58 | 22.98 | 22.42 | 22.78 | 22.78 | - | 475,230 |
| Jul 27, 2026 | 22.16 | 22.98 | 22.16 | 22.78 | 22.78 | 2.80% | 743,110 |
| Jul 24, 2026 | 21.96 | 22.24 | 21.36 | 22.16 | 22.16 | -1.07% | 1,793,280 |
| Jul 23, 2026 | 21.72 | 22.46 | 21.48 | 22.40 | 22.40 | 2.38% | 752,420 |
| Jul 22, 2026 | 22.64 | 22.64 | 21.82 | 21.88 | 21.88 | -3.01% | 937,810 |
| Jul 21, 2026 | 22.54 | 23.32 | 22.44 | 22.56 | 22.56 | -1.40% | 1,844,060 |
| Jul 20, 2026 | 22.44 | 22.90 | 22.36 | 22.88 | 22.88 | 2.23% | 598,590 |
| Jul 17, 2026 | 22.40 | 23.28 | 22.14 | 22.38 | 22.38 | -0.97% | 1,232,650 |
| Jul 16, 2026 | 22.56 | 22.88 | 22.26 | 22.60 | 22.60 | 0.89% | 994,338 |
| Jul 15, 2026 | 21.84 | 22.40 | 21.80 | 22.40 | 22.40 | 2.66% | 858,451 |
| Jul 14, 2026 | 22.56 | 22.58 | 21.26 | 21.82 | 21.82 | 1.21% | 885,012 |
| Jul 13, 2026 | 21.94 | 22.00 | 21.26 | 21.56 | 21.56 | -1.01% | 1,165,390 |
| Jul 10, 2026 | 22.74 | 22.76 | 21.68 | 21.78 | 21.78 | -1.71% | 1,184,030 |
| Jul 9, 2026 | 22.98 | 22.98 | 21.74 | 22.16 | 22.16 | -3.48% | 1,649,460 |
| Jul 8, 2026 | 22.90 | 23.46 | 22.86 | 22.96 | 22.96 | -1.12% | 725,660 |
| Jul 7, 2026 | 24.24 | 24.24 | 23.08 | 23.22 | 23.22 | -3.65% | 600,000 |
| Jul 6, 2026 | 24.04 | 24.96 | 23.90 | 24.10 | 24.10 | -1.47% | 836,230 |
| Jul 3, 2026 | 24.68 | 25.68 | 24.44 | 24.46 | 24.46 | 0.16% | 1,124,000 |
| Jul 2, 2026 | 23.70 | 25.10 | 23.70 | 24.42 | 24.42 | 0.25% | 841,000 |
| Jun 30, 2026 | 24.84 | 25.34 | 23.94 | 24.36 | 24.36 | -1.94% | 2,036,000 |
| Jun 29, 2026 | 25.08 | 26.74 | 24.42 | 26.30 | 24.84 | 7.00% | 2,814,100 |
| Jun 26, 2026 | 24.40 | 24.66 | 24.28 | 24.58 | 23.22 | -1.36% | 1,640,392 |
| Jun 25, 2026 | 24.90 | 25.10 | 24.46 | 24.92 | 23.54 | 1.14% | 1,978,044 |
| Jun 24, 2026 | 24.86 | 25.30 | 24.26 | 24.64 | 23.27 | -0.88% | 1,035,000 |
| Jun 23, 2026 | 25.00 | 25.50 | 24.50 | 24.86 | 23.48 | -0.48% | 1,675,000 |
| Jun 22, 2026 | 24.58 | 25.46 | 24.12 | 24.98 | 23.59 | 0.73% | 1,543,000 |
| Jun 18, 2026 | 25.04 | 25.48 | 24.62 | 24.80 | 23.42 | -2.97% | 2,285,000 |
| Jun 17, 2026 | 26.20 | 26.20 | 25.36 | 25.56 | 24.14 | -2.59% | 706,000 |
| Jun 16, 2026 | 26.66 | 27.12 | 26.10 | 26.24 | 24.79 | -1.80% | 1,165,000 |
| Jun 15, 2026 | 26.70 | 26.82 | 26.16 | 26.72 | 25.24 | -0.07% | 1,150,000 |
| Jun 12, 2026 | 26.52 | 27.42 | 26.52 | 26.74 | 25.26 | 0.75% | 1,560,000 |