Hisense Home Appliances Group Co., Ltd. (HKG:0921)
Hong Kong · Delayed Price · Currency is HKD 23.64
-0.22 (-0.92%)
May 12, 2026, 4:08 PM HKT
HKG:0921 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 23.96 | 24.16 | 23.22 | 23.34 | - | -2.18% | 367,000 |
| May 11, 2026 | 23.96 | 24.20 | 23.34 | 23.86 | 23.86 | 0.59% | 1,666,000 |
| May 8, 2026 | 23.40 | 23.92 | 23.08 | 23.72 | 23.72 | -0.08% | 1,103,000 |
| May 7, 2026 | 23.54 | 24.04 | 23.46 | 23.74 | 23.74 | 0.85% | 1,820,000 |
| May 6, 2026 | 23.20 | 23.54 | 22.86 | 23.54 | 23.54 | 2.79% | 1,863,000 |
| May 5, 2026 | 22.96 | 22.96 | 22.54 | 22.90 | 22.90 | -1.38% | 307,500 |
| May 4, 2026 | 22.50 | 23.46 | 22.50 | 23.22 | 23.22 | 0.78% | 408,480 |
| Apr 30, 2026 | 22.90 | 23.50 | 22.68 | 23.04 | 23.04 | 1.14% | 1,678,356 |
| Apr 29, 2026 | 21.76 | 23.08 | 21.62 | 22.78 | 22.78 | 5.86% | 2,220,100 |
| Apr 28, 2026 | 21.26 | 21.58 | 20.94 | 21.52 | 21.52 | 1.22% | 566,000 |
| Apr 27, 2026 | 21.08 | 21.68 | 21.06 | 21.26 | 21.26 | 0.85% | 701,000 |
| Apr 24, 2026 | 20.74 | 21.30 | 20.50 | 21.08 | 21.08 | 1.64% | 610,098 |
| Apr 23, 2026 | 21.42 | 21.44 | 20.54 | 20.74 | 20.74 | -2.81% | 4,955,000 |
| Apr 22, 2026 | 21.50 | 21.62 | 21.10 | 21.34 | 21.34 | -1.66% | 530,000 |
| Apr 21, 2026 | 21.50 | 21.72 | 21.50 | 21.70 | 21.70 | 1.02% | 385,177 |
| Apr 20, 2026 | 21.66 | 21.66 | 21.04 | 21.48 | 21.48 | -0.37% | 870,000 |
| Apr 17, 2026 | 21.40 | 21.84 | 21.38 | 21.56 | 21.56 | 0.56% | 1,145,000 |
| Apr 16, 2026 | 21.36 | 21.48 | 21.06 | 21.44 | 21.44 | 1.42% | 511,700 |
| Apr 15, 2026 | 20.86 | 21.30 | 20.86 | 21.14 | 21.14 | 1.34% | 643,000 |
| Apr 14, 2026 | 20.70 | 21.00 | 20.50 | 20.86 | 20.86 | 1.26% | 888,000 |
| Apr 13, 2026 | 20.74 | 20.74 | 20.28 | 20.60 | 20.60 | -0.58% | 698,000 |
| Apr 10, 2026 | 20.50 | 21.12 | 20.50 | 20.72 | 20.72 | 0.88% | 791,000 |
| Apr 9, 2026 | 20.84 | 20.84 | 20.50 | 20.54 | 20.54 | -1.44% | 500,980 |
| Apr 8, 2026 | 20.20 | 20.88 | 20.20 | 20.84 | 20.84 | 3.37% | 1,177,000 |
| Apr 2, 2026 | 20.32 | 20.32 | 19.82 | 20.16 | 20.16 | 0.40% | 944,000 |
| Apr 1, 2026 | 20.42 | 20.44 | 20.04 | 20.08 | 20.08 | 0.65% | 1,323,000 |
| Mar 31, 2026 | 19.53 | 20.30 | 19.53 | 19.95 | 19.95 | 1.63% | 2,010,076 |
| Mar 30, 2026 | 20.98 | 20.98 | 19.53 | 19.63 | 19.63 | -6.43% | 2,145,000 |
| Mar 27, 2026 | 21.50 | 21.56 | 20.68 | 20.98 | 20.98 | -3.14% | 1,428,100 |
| Mar 26, 2026 | 22.04 | 22.22 | 21.50 | 21.66 | 21.66 | -1.63% | 799,300 |
| Mar 25, 2026 | 21.62 | 22.08 | 21.62 | 22.02 | 22.02 | 1.29% | 602,000 |
| Mar 24, 2026 | 21.32 | 21.84 | 21.02 | 21.74 | 21.74 | 1.97% | 579,000 |
| Mar 23, 2026 | 21.82 | 21.90 | 20.82 | 21.32 | 21.32 | -2.56% | 961,030 |
| Mar 20, 2026 | 22.38 | 22.40 | 21.74 | 21.88 | 21.88 | -2.23% | 916,000 |
| Mar 19, 2026 | 22.88 | 22.92 | 22.32 | 22.38 | 22.38 | -2.36% | 682,000 |
| Mar 18, 2026 | 22.96 | 23.00 | 22.76 | 22.92 | 22.92 | -0.17% | 204,000 |
| Mar 17, 2026 | 22.50 | 23.00 | 22.48 | 22.96 | 22.96 | 2.32% | 805,000 |
| Mar 16, 2026 | 22.14 | 22.48 | 22.14 | 22.44 | 22.44 | 0.09% | 360,344 |
| Mar 13, 2026 | 22.40 | 22.48 | 22.16 | 22.42 | 22.42 | - | 582,000 |
| Mar 12, 2026 | 22.84 | 23.00 | 22.24 | 22.42 | 22.42 | -1.67% | 1,096,000 |
| Mar 11, 2026 | 23.16 | 23.16 | 22.48 | 22.80 | 22.80 | -0.52% | 516,000 |
| Mar 10, 2026 | 22.58 | 22.94 | 22.58 | 22.92 | 22.92 | 1.51% | 631,000 |
| Mar 9, 2026 | 22.30 | 22.58 | 22.04 | 22.58 | 22.58 | -1.83% | 781,000 |
| 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 |