HKSE - Delayed Quote HKD

Hisense Home Appliances Group Co., Ltd. (0921.HK)

30.950 +1.150 (+3.86%)
At close: April 26 at 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 30.250 31.250 30.150 30.950 30.950 3,077,000
Apr 25, 2024 29.000 30.750 29.000 29.800 29.800 4,611,294
Apr 24, 2024 29.550 29.550 27.700 28.600 28.600 5,430,900
Apr 23, 2024 29.900 29.900 28.850 29.300 29.300 2,439,080
Apr 22, 2024 30.200 30.550 29.300 29.400 29.400 1,910,688
Apr 19, 2024 30.200 30.400 28.900 30.200 30.200 2,047,039
Apr 18, 2024 28.800 30.100 28.700 30.100 30.100 2,761,000
Apr 17, 2024 28.100 29.450 28.100 28.700 28.700 2,234,000
Apr 16, 2024 30.000 30.150 28.700 29.200 29.200 3,793,800
Apr 15, 2024 29.200 30.000 28.900 29.700 29.700 2,371,993
Apr 12, 2024 27.450 29.250 27.450 29.250 29.250 3,118,000
Apr 11, 2024 27.100 28.150 27.100 27.850 27.850 1,131,062
Apr 10, 2024 27.950 28.100 27.350 27.900 27.900 1,549,000
Apr 9, 2024 27.800 28.150 27.400 28.100 28.100 1,767,306
Apr 8, 2024 27.750 27.750 27.000 27.550 27.550 2,276,000
Apr 5, 2024 26.050 28.100 26.000 27.650 27.650 2,777,000
Apr 3, 2024 25.650 26.150 24.900 26.000 26.000 2,780,554
Apr 2, 2024 25.150 25.750 24.850 25.650 25.650 3,905,514
Mar 28, 2024 23.000 24.500 22.450 24.350 24.350 2,722,770
Mar 27, 2024 22.650 23.300 21.800 23.050 23.050 1,606,404
Mar 26, 2024 22.900 23.000 22.050 22.200 22.200 682,000
Mar 25, 2024 22.200 23.100 21.900 22.700 22.700 1,503,000
Mar 22, 2024 22.200 22.450 21.750 22.200 22.200 2,499,000
Mar 21, 2024 22.450 22.500 21.800 22.200 22.200 2,889,000
Mar 20, 2024 22.350 22.600 21.850 22.450 22.450 1,875,000
Mar 19, 2024 22.700 22.700 22.100 22.250 22.250 1,083,000
Mar 18, 2024 23.600 23.600 22.500 22.650 22.650 2,709,878
Mar 15, 2024 23.650 23.800 23.100 23.600 23.600 1,767,676
Mar 14, 2024 24.200 24.350 23.600 24.000 24.000 1,237,000
Mar 13, 2024 24.450 24.450 23.150 23.400 23.400 3,631,720
Mar 12, 2024 24.600 24.800 23.300 24.350 24.350 3,556,300
Mar 11, 2024 24.650 24.950 23.500 24.600 24.600 2,894,000
Mar 8, 2024 25.800 25.800 24.100 24.700 24.700 3,599,154
Mar 7, 2024 25.500 25.700 25.150 25.350 25.350 636,388
Mar 6, 2024 24.300 25.400 24.300 25.300 25.300 1,100,000
Mar 5, 2024 25.500 25.500 24.400 24.600 24.600 1,809,902
Mar 4, 2024 24.700 26.000 24.700 25.750 25.750 1,336,598
Mar 1, 2024 24.500 25.100 24.200 24.750 24.750 1,808,000
Feb 29, 2024 24.300 25.450 23.950 24.800 24.800 2,086,000
Feb 28, 2024 23.650 25.650 23.650 24.500 24.500 1,730,000
Feb 27, 2024 23.350 25.100 23.050 24.650 24.650 2,476,634
Feb 26, 2024 22.400 23.500 22.400 23.200 23.200 1,589,350
Feb 23, 2024 22.000 22.350 21.400 22.000 22.000 1,073,000
Feb 22, 2024 21.200 22.100 21.000 22.050 22.050 1,102,000
Feb 21, 2024 20.600 21.050 20.600 20.900 20.900 505,000
Feb 20, 2024 19.500 20.800 19.420 20.800 20.800 726,000
Feb 19, 2024 20.200 20.300 19.560 19.720 19.720 830,000
Feb 16, 2024 19.960 20.400 19.800 20.200 20.200 191,000
Feb 15, 2024 19.320 19.680 19.120 19.600 19.600 401,000
Feb 14, 2024 19.960 19.980 19.040 19.620 19.620 189,000
Feb 9, 2024 20.000 20.000 20.000 20.000 20.000 -
Feb 8, 2024 20.350 21.300 20.000 20.000 20.000 1,303,000
Feb 7, 2024 20.550 21.200 20.250 20.350 20.350 789,000
Feb 6, 2024 19.460 20.800 19.460 20.550 20.550 2,199,222
Feb 5, 2024 19.180 19.740 19.020 19.600 19.600 577,460
Feb 2, 2024 18.360 19.680 18.340 19.440 19.440 1,284,639
Feb 1, 2024 18.700 19.180 18.460 18.940 18.940 1,407,000
Jan 31, 2024 19.460 19.460 18.580 18.800 18.800 812,727
Jan 30, 2024 19.900 19.900 18.860 19.060 19.060 887,000
Jan 29, 2024 19.400 19.920 19.400 19.680 19.680 711,737
Jan 26, 2024 19.700 20.200 18.880 19.500 19.500 1,650,867
Jan 25, 2024 19.700 19.920 19.320 19.700 19.700 1,606,000
Jan 24, 2024 18.440 19.860 18.440 19.700 19.700 1,232,000
Jan 23, 2024 18.200 19.040 17.600 18.440 18.440 2,263,000
Jan 22, 2024 18.360 18.920 18.220 18.440 18.440 4,237,000
Jan 19, 2024 19.060 19.060 18.420 18.480 18.480 1,428,000
Jan 18, 2024 19.620 19.880 19.080 19.100 19.100 1,692,389
Jan 17, 2024 19.620 20.400 19.400 19.440 19.440 2,074,844
Jan 16, 2024 19.880 20.400 19.380 20.150 20.150 1,020,000
Jan 15, 2024 19.340 19.340 19.340 19.340 19.340 -
Jan 12, 2024 18.700 19.640 18.700 19.340 19.340 1,025,000
Jan 11, 2024 19.360 19.960 18.840 18.840 18.840 1,468,778
Jan 10, 2024 18.680 19.940 18.680 19.480 19.480 1,923,000
Jan 9, 2024 17.800 19.320 17.340 19.100 19.100 2,615,000
Jan 8, 2024 18.100 18.380 17.600 17.600 17.600 464,000
Jan 5, 2024 17.800 18.260 17.640 17.900 17.900 923,884
Jan 4, 2024 16.740 18.080 16.740 17.760 17.760 2,932,000
Jan 3, 2024 16.840 17.340 16.800 16.820 16.820 797,000
Jan 2, 2024 16.860 17.120 16.660 16.960 16.960 643,097
Dec 29, 2023 16.940 17.060 16.360 16.860 16.860 1,367,000
Dec 28, 2023 16.600 17.300 16.600 17.200 17.200 1,385,000
Dec 27, 2023 16.440 17.000 16.300 16.940 16.940 831,000
Dec 22, 2023 17.000 17.000 16.220 16.380 16.380 1,708,000
Dec 21, 2023 16.620 17.120 16.620 17.040 17.040 459,000
Dec 20, 2023 17.240 17.240 16.640 16.740 16.740 382,190
Dec 19, 2023 16.700 17.100 16.700 16.900 16.900 649,100
Dec 18, 2023 17.120 17.120 16.540 16.820 16.820 938,000
Dec 15, 2023 17.000 17.600 16.660 17.280 17.280 1,182,000
Dec 14, 2023 17.000 17.020 16.580 16.740 16.740 649,000
Dec 13, 2023 17.120 17.120 16.320 16.840 16.840 1,588,000
Dec 12, 2023 16.800 17.300 16.380 17.040 17.040 2,450,178
Dec 11, 2023 17.140 17.140 16.240 16.800 16.800 3,313,000
Dec 8, 2023 18.060 18.060 17.080 17.240 17.240 2,099,181
Dec 7, 2023 18.560 18.560 17.820 17.900 17.900 1,368,760
Dec 6, 2023 18.700 18.700 17.820 18.480 18.480 1,458,249
Dec 5, 2023 18.600 18.600 17.780 18.000 18.000 1,719,000
Dec 4, 2023 18.940 18.900 18.300 18.460 18.460 1,783,000
Dec 1, 2023 19.240 20.300 18.420 18.880 18.880 1,335,000
Nov 30, 2023 19.780 19.980 19.160 19.240 19.240 1,323,591
Nov 29, 2023 20.450 20.400 19.620 19.620 19.620 882,057
Nov 28, 2023 20.300 20.700 20.000 20.200 20.200 1,530,000
Nov 27, 2023 21.250 21.250 20.450 20.600 20.600 277,000
Nov 24, 2023 20.750 20.950 20.650 20.700 20.700 618,000
Nov 23, 2023 20.450 21.500 20.450 20.700 20.700 1,641,000
Nov 22, 2023 20.400 20.950 20.400 20.850 20.850 468,000
Nov 21, 2023 20.600 21.000 20.550 20.750 20.750 614,000
Nov 20, 2023 20.400 20.950 20.400 20.700 20.700 753,000
Nov 17, 2023 20.100 20.900 20.100 20.750 20.750 708,000
Nov 16, 2023 21.000 21.000 20.600 20.750 20.750 622,000
Nov 15, 2023 20.900 21.000 20.800 20.900 20.900 605,000
Nov 14, 2023 20.450 20.800 20.400 20.600 20.600 530,381
Nov 13, 2023 21.000 21.100 20.400 20.950 20.950 1,075,000
Nov 10, 2023 20.150 21.250 20.000 21.000 21.000 749,000
Nov 9, 2023 20.300 20.600 20.300 20.400 20.400 413,000
Nov 8, 2023 20.200 20.600 20.100 20.250 20.250 600,222
Nov 7, 2023 20.450 20.700 19.980 20.450 20.450 1,867,305
Nov 6, 2023 21.250 21.400 20.500 20.700 20.700 1,386,103
Nov 3, 2023 21.750 21.750 20.950 21.300 21.300 728,000
Nov 2, 2023 21.650 21.700 21.150 21.400 21.400 874,000
Nov 1, 2023 21.650 21.700 21.100 21.650 21.650 1,920,000
Oct 31, 2023 21.850 22.300 20.500 21.500 21.500 2,143,000
Oct 30, 2023 22.000 22.800 21.750 22.000 22.000 1,368,000
Oct 27, 2023 21.850 22.300 21.050 22.150 22.150 1,547,000
Oct 26, 2023 20.850 21.600 20.550 21.150 21.150 1,280,000
Oct 25, 2023 21.800 21.900 20.900 20.950 20.950 1,355,000
Oct 24, 2023 21.600 21.700 21.000 21.600 21.600 1,513,000
Oct 20, 2023 22.100 22.100 21.350 21.700 21.700 929,100
Oct 19, 2023 21.650 21.900 21.350 21.850 21.850 1,045,000
Oct 18, 2023 21.650 21.950 21.050 21.900 21.900 2,225,495
Oct 17, 2023 21.200 21.800 20.950 21.550 21.550 1,368,000
Oct 16, 2023 21.900 22.200 20.850 21.000 21.000 1,795,247
Oct 13, 2023 21.300 21.800 21.050 21.700 21.700 3,568,000
Oct 12, 2023 20.400 21.500 20.350 21.500 21.500 6,022,437
Oct 11, 2023 19.440 19.440 18.540 19.080 19.080 3,282,000
Oct 10, 2023 19.580 19.580 18.960 19.160 19.160 835,992
Oct 9, 2023 19.500 19.780 18.800 19.140 19.140 1,082,000
Oct 6, 2023 20.050 20.050 19.160 19.360 19.360 619,000
Oct 5, 2023 19.900 19.900 19.480 19.700 19.700 351,000
Oct 4, 2023 19.580 19.820 19.360 19.480 19.480 385,000
Oct 3, 2023 19.600 19.960 19.220 19.740 19.740 378,000
Sep 29, 2023 19.960 20.100 19.320 20.050 20.050 1,314,864
Sep 28, 2023 18.700 20.450 18.700 20.000 20.000 4,185,000
Sep 27, 2023 19.540 19.900 18.820 18.920 18.920 3,373,000
Sep 26, 2023 19.980 19.980 19.140 19.620 19.620 3,894,481
Sep 25, 2023 19.320 19.620 19.020 19.280 19.280 1,100,000
Sep 22, 2023 20.300 20.350 19.500 19.500 19.500 1,628,000
Sep 21, 2023 18.580 20.450 18.580 20.250 20.250 2,121,000
Sep 20, 2023 18.680 19.660 18.680 19.540 19.540 2,308,000
Sep 19, 2023 17.400 18.980 17.380 18.880 18.880 2,311,000
Sep 18, 2023 18.000 18.000 17.420 17.660 17.660 2,922,079
Sep 15, 2023 18.200 18.560 17.720 17.900 17.900 4,878,444
Sep 14, 2023 18.900 18.900 18.040 18.200 18.200 995,024
Sep 13, 2023 19.040 19.200 18.040 18.500 18.500 3,046,000
Sep 12, 2023 19.300 19.780 19.180 19.360 19.360 1,539,000
Sep 11, 2023 18.600 19.700 18.600 19.600 19.600 2,911,232
Sep 7, 2023 19.380 19.580 19.000 19.100 19.100 655,000
Sep 6, 2023 19.660 19.660 18.900 19.400 19.400 2,361,000
Sep 5, 2023 20.200 20.400 19.740 19.840 19.840 558,000
Sep 4, 2023 20.050 20.650 19.960 20.650 20.650 1,515,000
Aug 31, 2023 20.800 20.850 20.400 20.700 20.700 754,000
Aug 30, 2023 20.550 21.200 20.550 20.850 20.850 2,085,380
Aug 29, 2023 19.160 20.750 19.160 20.500 20.500 2,122,000
Aug 28, 2023 19.400 19.980 19.160 19.160 19.160 1,082,000
Aug 25, 2023 19.540 19.540 18.880 19.200 19.200 1,603,000
Aug 24, 2023 18.980 19.780 18.980 19.620 19.620 766,000
Aug 23, 2023 19.040 19.500 19.020 19.020 19.020 362,800
Aug 22, 2023 19.180 19.760 19.100 19.420 19.420 921,692
Aug 21, 2023 19.560 19.560 18.960 19.300 19.300 1,106,000
Aug 18, 2023 19.800 20.000 19.480 19.760 19.760 1,261,000
Aug 17, 2023 18.880 20.300 18.660 20.100 20.100 2,067,000
Aug 16, 2023 19.060 19.400 18.920 19.180 19.180 1,225,000
Aug 15, 2023 19.460 20.000 19.400 19.540 19.540 721,000
Aug 14, 2023 19.360 19.820 18.520 19.820 19.820 1,776,217
Aug 11, 2023 20.450 20.900 19.800 19.960 19.960 1,815,000
Aug 10, 2023 20.700 21.050 20.400 21.000 21.000 1,956,000
Aug 9, 2023 20.600 21.250 20.600 21.100 21.100 1,269,000
Aug 8, 2023 20.750 21.150 20.150 21.100 21.100 1,506,000
Aug 7, 2023 20.300 20.750 20.150 20.750 20.750 1,480,000
Aug 4, 2023 20.950 21.300 20.550 21.000 21.000 1,966,000
Aug 3, 2023 21.300 21.900 20.750 21.350 21.350 3,161,500
Aug 2, 2023 21.200 21.600 20.850 21.200 21.200 1,851,253
Aug 1, 2023 20.000 21.200 19.920 21.200 21.200 2,304,000
Jul 31, 2023 20.300 20.950 19.780 20.100 20.100 2,358,000
Jul 28, 2023 21.100 21.100 20.300 20.650 20.650 1,560,000
Jul 27, 2023 20.950 21.850 20.850 21.200 21.200 4,746,935
Jul 26, 2023 20.450 21.500 20.200 20.800 20.800 4,019,000
Jul 25, 2023 20.100 20.700 19.940 20.550 20.550 3,320,000
Jul 24, 2023 19.360 19.700 19.100 19.340 19.340 1,268,000
Jul 21, 2023 19.600 20.150 19.100 19.360 19.360 2,034,000
Jul 20, 2023 20.350 20.350 19.520 19.860 19.860 1,577,000
Jul 19, 2023 19.500 20.250 19.440 20.150 20.150 2,835,492
Jul 18, 2023 19.380 20.200 19.000 19.500 19.500 2,973,392
Jul 14, 2023 18.900 18.900 18.380 18.460 18.460 868,000
Jul 13, 2023 18.880 18.880 18.280 18.580 18.580 1,270,000
Jul 12, 2023 18.220 18.760 17.980 18.600 18.600 2,284,000
Jul 11, 2023 17.580 18.320 17.140 18.320 18.320 1,669,000
Jul 10, 2023 0.563 Dividend
Jul 10, 2023 18.660 18.900 17.020 17.640 17.640 2,203,000
Jul 7, 2023 19.680 20.200 18.760 19.140 18.577 1,039,000
Jul 6, 2023 19.820 19.820 19.100 19.280 18.713 1,143,000
Jul 5, 2023 20.000 20.000 19.360 19.580 19.004 1,262,000
Jul 4, 2023 19.720 20.350 19.560 19.960 19.373 1,827,000
Jul 3, 2023 20.400 20.700 19.700 20.150 19.558 1,830,480
Jun 30, 2023 20.400 20.550 19.700 20.100 19.509 2,467,000
Jun 29, 2023 20.100 21.550 18.820 19.700 19.121 4,159,166
Jun 28, 2023 18.200 20.050 17.960 20.050 19.461 3,331,000
Jun 27, 2023 18.000 18.120 17.600 18.060 17.529 1,038,000
Jun 26, 2023 17.640 18.400 17.640 17.800 17.277 1,547,000
Jun 23, 2023 18.220 18.540 17.420 17.640 17.121 1,002,455
Jun 21, 2023 18.480 18.940 17.900 18.200 17.665 1,438,000
Jun 20, 2023 18.300 19.100 18.300 18.480 17.937 2,205,000
Jun 19, 2023 18.260 18.280 17.520 18.200 17.665 436,571
Jun 16, 2023 18.300 18.460 17.800 18.260 17.723 1,289,000
Jun 15, 2023 18.220 18.340 17.640 18.240 17.704 1,209,000
Jun 14, 2023 18.000 18.200 17.800 17.800 17.277 511,000
Jun 13, 2023 17.840 18.180 17.740 18.120 17.587 644,000
Jun 12, 2023 17.480 18.000 17.180 18.000 17.471 1,291,000
Jun 9, 2023 17.340 17.860 17.280 17.600 17.083 1,120,158
Jun 8, 2023 17.800 18.260 17.560 17.880 17.354 1,861,000
Jun 7, 2023 17.100 17.800 17.100 17.800 17.277 1,897,000
Jun 6, 2023 16.640 17.760 16.640 17.140 16.636 1,868,000
Jun 5, 2023 16.800 17.260 16.600 17.100 16.597 2,410,450
Jun 2, 2023 16.060 17.100 15.940 16.720 16.229 3,917,000
Jun 1, 2023 15.580 16.040 15.400 15.700 15.239 2,832,971
May 31, 2023 15.700 15.760 15.220 15.480 15.025 1,929,000
May 30, 2023 15.800 16.280 15.620 15.880 15.413 1,713,000
May 29, 2023 16.200 16.640 15.700 15.780 15.316 1,464,000
May 25, 2023 16.200 16.320 15.880 16.320 15.840 2,295,100
May 24, 2023 16.600 16.840 16.000 16.360 15.879 2,995,292
May 23, 2023 16.640 16.720 16.220 16.480 15.996 400,000
May 22, 2023 16.780 16.800 16.460 16.740 16.248 1,410,000
May 19, 2023 16.020 17.080 16.000 16.800 16.306 2,762,000
May 18, 2023 15.840 16.400 15.840 16.180 15.704 1,144,000
May 17, 2023 16.580 16.600 15.700 15.880 15.413 2,000,000
May 16, 2023 17.000 17.200 16.300 16.700 16.209 976,000
May 15, 2023 16.740 17.160 16.260 17.000 16.500 1,332,000
May 12, 2023 16.880 17.220 16.740 16.880 16.384 947,000
May 11, 2023 17.600 17.600 16.800 17.000 16.500 2,079,512
May 10, 2023 17.480 18.120 17.240 17.580 17.063 3,332,000
May 9, 2023 17.040 17.700 17.000 17.580 17.063 2,338,000
May 8, 2023 17.200 17.320 16.840 17.160 16.656 2,080,943
May 5, 2023 17.800 18.100 17.000 17.020 16.520 4,587,000
May 4, 2023 17.980 18.280 17.700 18.220 17.684 2,104,220
May 3, 2023 17.620 18.360 17.620 18.240 17.704 429,000
May 2, 2023 18.300 18.380 17.580 18.380 17.840 1,113,900
Apr 28, 2023 18.240 18.300 17.020 18.100 17.568 1,807,000
Apr 27, 2023 18.280 18.280 17.580 17.800 17.277 3,638,233
Apr 26, 2023 17.980 18.380 17.660 17.880 17.354 4,234,268

Related Tickers

6690.HK Haier Smart Home Co., Ltd.
26.950
+1.89%
 
600690.SS Haier Smart Home Co., Ltd.
28.35
-0.28%
 
000333.SZ Midea Group Co., Ltd.
68.37
+0.19%
 
002032.SZ Zhejiang Supor Co., Ltd.
58.26
-1.75%
 
002572.SZ Suofeiya Home Collection Co., Ltd.
16.76
+1.76%
 
MIT.MI Mittel S.p.A.
1.5250
+2.35%
 
VIB3.F Villeroy & Boch AG
17.25
+1.77%
 
VIB3.DE Villeroy & Boch AG
17.10
0.00%
 
LZB La-Z-Boy Incorporated
33.11
-0.12%
 
000651.SZ Gree Electric Appliances, Inc. of Zhuhai
39.50
+1.41%