Hisense Home Appliances Group Co., Ltd. (HKG:0921)
Hong Kong · Delayed Price · Currency is HKD 21.10
+0.10 (0.48%)
Oct 7, 2026, 4:08 PM HKT
HKG:0921 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 21.12 | 21.18 | 20.90 | 21.10 | 21.10 | 0.48% | 56,000 |
| Oct 6, 2026 | 21.26 | 21.26 | 21.00 | 21.00 | 21.00 | -0.47% | 207,000 |
| Oct 5, 2026 | 21.10 | 21.28 | 20.90 | 21.10 | 21.10 | -1.40% | 231,000 |
| Oct 2, 2026 | 21.48 | 21.86 | 21.02 | 21.40 | 21.40 | -1.56% | 411,200 |
| Sep 30, 2026 | 21.30 | 21.98 | 21.12 | 21.74 | 21.74 | 1.49% | 844,000 |
| Sep 29, 2026 | 21.32 | 21.48 | 21.04 | 21.42 | 21.42 | 1.04% | 356,000 |
| Sep 28, 2026 | 21.30 | 21.60 | 21.06 | 21.20 | 21.20 | 1.05% | 505,000 |
| Sep 25, 2026 | 21.10 | 21.24 | 20.86 | 20.98 | 20.98 | -3.67% | 477,000 |
| Sep 24, 2026 | 21.90 | 22.10 | 21.66 | 21.78 | 21.78 | -0.09% | 239,000 |
| Sep 23, 2026 | 22.36 | 22.36 | 21.70 | 21.80 | 21.80 | -0.46% | 320,000 |
| Sep 22, 2026 | 21.42 | 21.96 | 21.26 | 21.90 | 21.90 | 2.62% | 553,000 |
| Sep 21, 2026 | 21.92 | 22.60 | 21.30 | 21.34 | 21.34 | -3.26% | 963,000 |
| Sep 18, 2026 | 21.90 | 22.06 | 21.82 | 22.06 | 22.06 | 0.73% | 2,612,000 |
| Sep 17, 2026 | 21.66 | 22.08 | 21.50 | 21.90 | 21.90 | -0.36% | 732,000 |
| Sep 16, 2026 | 22.50 | 22.60 | 21.58 | 21.98 | 21.98 | -1.79% | 1,069,053 |
| Sep 15, 2026 | 22.52 | 22.76 | 22.32 | 22.38 | 22.38 | -1.24% | 822,000 |
| Sep 14, 2026 | 23.24 | 23.24 | 22.56 | 22.66 | 22.66 | -2.24% | 200,000 |
| Sep 11, 2026 | 22.40 | 23.34 | 22.40 | 23.18 | 23.18 | 1.58% | 551,022 |
| Sep 10, 2026 | 22.54 | 22.96 | 22.10 | 22.82 | 22.82 | 1.88% | 431,000 |
| Sep 9, 2026 | 22.28 | 22.48 | 21.84 | 22.40 | 22.40 | 0.54% | 675,000 |
| Sep 8, 2026 | 22.36 | 22.38 | 21.96 | 22.28 | 22.28 | 0.81% | 543,000 |
| Sep 7, 2026 | 22.22 | 22.38 | 22.00 | 22.10 | 22.10 | -2.04% | 343,000 |
| Sep 4, 2026 | 22.40 | 22.82 | 22.06 | 22.56 | 22.56 | 1.08% | 384,100 |
| Sep 3, 2026 | 21.52 | 22.48 | 21.52 | 22.32 | 22.32 | 3.91% | 1,116,804 |
| Sep 2, 2026 | 21.24 | 21.56 | 21.08 | 21.48 | 21.48 | -0.46% | 856,000 |
| Sep 1, 2026 | 21.44 | 21.62 | 21.28 | 21.58 | 21.58 | 1.60% | 280,000 |
| Aug 31, 2026 | 21.52 | 22.26 | 21.24 | 21.24 | 21.24 | -2.39% | 877,000 |
| Aug 28, 2026 | 21.96 | 21.98 | 21.68 | 21.76 | 21.76 | -1.45% | 457,000 |
| Aug 27, 2026 | 21.48 | 22.20 | 21.40 | 22.08 | 22.08 | 2.79% | 809,000 |
| Aug 26, 2026 | 21.28 | 21.76 | 21.20 | 21.48 | 21.48 | 0.47% | 588,000 |
| Aug 25, 2026 | 21.04 | 21.42 | 20.60 | 21.38 | 21.38 | 1.71% | 1,478,358 |
| 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 |