Hisense Home Appliances Group Co., Ltd. (HKG:0921)
Hong Kong
· Delayed Price · Currency is HKD 25.78
-0.44 (-1.68%)
At close: Dec 5, 2025
HKG:0921 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.02 | 26.14 | 25.66 | 25.78 | 25.78 | -1.68% | 374,000 |
| Dec 4, 2025 | 25.78 | 26.22 | 25.78 | 26.22 | 26.22 | 0.38% | 458,000 |
| Dec 3, 2025 | 26.20 | 26.70 | 26.00 | 26.12 | 26.12 | -1.06% | 478,420 |
| Dec 2, 2025 | 25.56 | 26.60 | 25.56 | 26.40 | 26.40 | 2.40% | 1,914,000 |
| Dec 1, 2025 | 24.78 | 25.78 | 24.78 | 25.78 | 25.78 | 1.26% | 931,852 |
| Nov 28, 2025 | 25.52 | 25.68 | 25.30 | 25.46 | 25.46 | -1.32% | 787,000 |
| Nov 27, 2025 | 25.94 | 26.04 | 25.44 | 25.80 | 25.80 | 0.23% | 689,150 |
| Nov 26, 2025 | 24.74 | 25.78 | 24.74 | 25.74 | 25.74 | 2.96% | 1,615,000 |
| Nov 25, 2025 | 24.96 | 25.00 | 24.48 | 25.00 | 25.00 | 0.16% | 959,975 |
| Nov 24, 2025 | 24.64 | 25.10 | 24.38 | 24.96 | 24.96 | 2.89% | 932,000 |
| Nov 21, 2025 | 24.12 | 24.80 | 24.12 | 24.26 | 24.26 | -0.41% | 1,148,300 |
| Nov 20, 2025 | 24.42 | 24.66 | 24.24 | 24.36 | 24.36 | 0.58% | 952,000 |
| Nov 19, 2025 | 24.18 | 24.66 | 24.16 | 24.22 | 24.22 | 0.25% | 672,000 |
| Nov 18, 2025 | 24.60 | 24.98 | 24.08 | 24.16 | 24.16 | -3.44% | 2,155,000 |
| Nov 17, 2025 | 25.16 | 25.20 | 24.58 | 25.02 | 25.02 | -0.48% | 3,854,000 |
| Nov 14, 2025 | 25.48 | 25.70 | 25.10 | 25.14 | 25.14 | -2.78% | 1,549,073 |
| Nov 13, 2025 | 26.30 | 26.64 | 25.32 | 25.86 | 25.86 | -2.85% | 4,641,522 |
| Nov 12, 2025 | 24.86 | 26.78 | 24.86 | 26.62 | 26.62 | 6.99% | 6,367,670 |
| Nov 11, 2025 | 24.72 | 25.32 | 24.60 | 24.88 | 24.88 | 0.65% | 3,424,000 |
| Nov 10, 2025 | 23.82 | 24.96 | 23.76 | 24.72 | 24.72 | 3.78% | 3,177,000 |
| Nov 7, 2025 | 23.20 | 23.94 | 23.20 | 23.82 | 23.82 | 1.62% | 1,632,000 |
| Nov 6, 2025 | 23.08 | 23.52 | 23.08 | 23.44 | 23.44 | 0.69% | 1,107,000 |
| Nov 5, 2025 | 23.06 | 23.30 | 22.60 | 23.28 | 23.28 | 0.69% | 1,796,304 |
| Nov 4, 2025 | 23.04 | 23.42 | 22.92 | 23.12 | 23.12 | 0.35% | 1,160,000 |
| Nov 3, 2025 | 22.94 | 23.14 | 22.80 | 23.04 | 23.04 | 0.44% | 1,153,585 |
| Oct 31, 2025 | 22.64 | 23.06 | 22.36 | 22.94 | 22.94 | 2.05% | 2,257,200 |
| 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% | 1,113,264 |
| 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% | 1,140,235 |
| Oct 22, 2025 | 23.40 | 23.40 | 23.02 | 23.26 | 23.26 | 0.26% | 1,170,343 |
| 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% | 2,819,086 |
| Oct 16, 2025 | 24.98 | 24.98 | 24.00 | 24.52 | 24.52 | 0.16% | 1,273,600 |
| Oct 15, 2025 | 24.00 | 24.92 | 23.84 | 24.48 | 24.48 | 2.00% | 3,515,000 |
| Oct 14, 2025 | 24.20 | 24.30 | 23.66 | 24.00 | 24.00 | -0.17% | 2,464,000 |
| 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% | 2,105,000 |
| 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% | 741,975 |
| 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% | 533,000 |
| Oct 2, 2025 | 24.30 | 24.64 | 23.80 | 24.54 | 24.54 | 1.07% | 1,228,870 |
| Sep 30, 2025 | 24.58 | 24.82 | 24.02 | 24.28 | 24.28 | -1.22% | 1,793,000 |
| Sep 29, 2025 | 25.32 | 25.98 | 24.42 | 24.58 | 24.58 | -1.99% | 5,039,000 |
| Sep 26, 2025 | 25.00 | 25.58 | 24.98 | 25.08 | 25.08 | -0.48% | 2,639,000 |
| 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% | 15,486,000 |