Skip to main content
logo
Hisense Home Appliances Group Co., Ltd. (HKG:0921)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
21.78
-0.38 (-1.71%)
Jul 10, 2026, 4:08 PM HKT

HKG:0921 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202622.7422.7621.6821.7821.78-1.71%1,184,030
Jul 9, 202622.9822.9821.7422.1622.16-3.48%1,649,460
Jul 8, 202622.9023.4622.8622.9622.96-1.12%725,660
Jul 7, 202624.2424.2423.0823.2223.22-3.65%600,000
Jul 6, 202624.0424.9623.9024.1024.10-1.47%836,230
Jul 3, 202624.6825.6824.4424.4624.460.16%1,124,000
Jul 2, 202623.7025.1023.7024.4224.420.25%841,000
Jun 30, 202624.8425.3423.9424.3624.36-1.94%2,036,000
Jun 29, 202625.0826.7424.4226.3024.847.00%2,814,100
Jun 26, 202624.4024.6624.2824.5823.22-1.36%1,640,392
Jun 25, 202624.9025.1024.4624.9223.541.14%1,978,044
Jun 24, 202624.8625.3024.2624.6423.27-0.88%1,035,000
Jun 23, 202625.0025.5024.5024.8623.48-0.48%1,675,000
Jun 22, 202624.5825.4624.1224.9823.590.73%1,543,000
Jun 18, 202625.0425.4824.6224.8023.42-2.97%2,285,000
Jun 17, 202626.2026.2025.3625.5624.14-2.59%706,000
Jun 16, 202626.6627.1226.1026.2424.79-1.80%1,165,000
Jun 15, 202626.7026.8226.1626.7225.24-0.07%1,150,000
Jun 12, 202626.5227.4226.5226.7425.260.75%1,560,000
Jun 11, 202624.7627.4824.5026.5425.078.15%5,869,342
Jun 10, 202624.8025.2024.5424.5423.18-1.29%1,006,000
Jun 9, 202624.3625.4824.3624.8623.48-0.16%1,812,000
Jun 8, 202623.8025.1823.3824.9023.52-0.24%1,090,008
Jun 5, 202624.9425.1624.7424.9623.581.05%1,184,000
Jun 4, 202625.0025.2024.5424.7023.33-1.67%946,382
Jun 3, 202625.0025.5024.5625.1223.731.05%1,928,050
Jun 2, 202623.5624.9623.5624.8623.484.54%2,617,000
Jun 1, 202622.9623.9822.7823.7822.463.57%1,628,000
May 29, 202622.5423.4622.5422.9621.690.17%762,000
May 28, 202623.0223.1022.5022.9221.65-1.88%1,350,019
May 27, 202623.4623.6623.1423.3622.06-0.43%1,715,000
May 26, 202623.5023.7222.8823.4622.162.09%2,417,000
May 22, 202623.0023.5622.7222.9821.71-0.17%1,232,950
May 21, 202623.4223.6822.7423.0221.74-1.71%1,139,174
May 20, 202623.4423.5422.9223.4222.12-0.09%1,123,019
May 19, 202623.5223.5423.0023.4422.140.26%1,658,102
May 18, 202623.7023.7823.0823.3822.08-1.35%1,746,000
May 15, 202623.0023.8022.6023.7022.393.04%2,117,864
May 14, 202622.8023.2822.7023.0021.720.52%1,410,235
May 13, 202623.4023.4022.7622.8821.61-3.21%1,066,000
May 12, 202623.9624.1623.2023.6422.33-0.92%1,678,000
May 11, 202623.9624.2023.3423.8622.540.59%1,666,000
May 8, 202623.4023.9223.0823.7222.40-0.08%1,103,000
May 7, 202623.5424.0423.4623.7422.420.85%1,820,000
May 6, 202623.2023.5422.8623.5422.232.79%1,863,000
May 5, 202622.9622.9622.5422.9021.63-1.38%307,500
May 4, 202622.5023.4622.5023.2221.930.78%408,480
Apr 30, 202622.9023.5022.6823.0421.761.14%1,678,356
Apr 29, 202621.7623.0821.6222.7821.525.86%2,220,100
Apr 28, 202621.2621.5820.9421.5220.331.22%566,000