Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
HKSE - Delayed Quote HKD

HISENSE HA (0921.HK)

Compare
23.800
-1.700
(-6.67%)
At close: April 3 at 4:08:14 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202524.90024.90023.25023.80023.8004,722,862
Apr 2, 202525.45025.55024.90025.50025.5001,735,186
Apr 1, 202526.50026.75025.35025.45025.4502,570,000
Mar 31, 202526.50028.40026.05026.10026.1003,221,140
Mar 28, 202528.00028.00026.80027.05027.0503,432,735
Mar 27, 202528.00027.90027.20027.55027.5502,462,767
Mar 26, 202527.95028.10027.20027.80027.8002,388,000
Mar 25, 202528.20028.70027.40027.95027.9502,629,000
Mar 24, 202526.75028.55026.75028.40028.4003,096,308
Mar 21, 202526.90027.50026.50026.75026.7501,686,732
Mar 20, 202528.15028.15026.85026.95026.9501,654,800
Mar 19, 202528.25028.25027.50028.10028.1002,893,719
Mar 18, 202527.45028.25026.80027.90027.9003,147,321
Mar 17, 202527.30027.75027.10027.45027.4502,702,550
Mar 14, 202525.70027.20025.40027.10027.1003,878,000
Mar 13, 202525.40026.20025.15025.45025.4501,809,000
Mar 12, 202525.65026.70025.45025.55025.5502,784,000
Mar 11, 202524.85026.15024.60026.15026.1502,747,600
Mar 10, 202525.30025.75024.85025.10025.1001,507,912
Mar 7, 202525.15025.60024.75025.35025.3501,199,000
Mar 6, 202525.00025.40024.65025.25025.2502,883,000
Mar 5, 202524.90025.20024.35025.00025.0001,846,593
Mar 4, 202525.05025.25024.70024.80024.8002,468,000
Mar 3, 202526.50026.50024.70024.80024.8002,953,000
Feb 28, 202526.25026.75026.15026.30026.3005,282,107
Feb 27, 202525.40026.65025.35026.65026.6503,376,917
Feb 26, 202525.50025.75025.15025.35025.3505,078,095
Feb 25, 202526.40026.40025.30025.40025.4004,252,738
Feb 24, 202525.50026.50025.50026.10026.1003,382,312
Feb 21, 202525.90026.10025.30025.50025.5005,986,202
Feb 20, 202526.20026.40025.75025.90025.9002,570,163
Feb 19, 202526.35026.40025.75026.30026.3004,231,000
Feb 18, 202526.45026.75025.95026.05026.0504,725,473
Feb 17, 202527.20027.20026.35026.45026.4503,224,111
Feb 14, 202527.00027.25026.75026.90026.9002,529,000
Feb 13, 202526.50027.55026.30026.60026.6003,069,000
Feb 12, 202526.65026.95026.30026.50026.5005,125,070
Feb 11, 202526.80027.10026.35026.60026.6003,217,804
Feb 10, 202526.70027.30025.35026.80026.8006,129,054
Feb 7, 202526.75027.20026.65027.00027.0003,254,563
Feb 6, 202526.90027.30026.65026.90026.9001,898,638
Feb 5, 202526.95027.15026.15027.10027.1003,363,755
Feb 4, 202526.00026.85025.50026.80026.800934,670
Feb 3, 202527.65027.65024.65026.05026.0502,528,460
Jan 28, 202527.10027.10027.10027.10027.100-
Jan 27, 202527.00027.65027.00027.05027.050655,728
Jan 24, 202527.00027.25026.50026.90026.9001,904,000
Jan 23, 202525.95027.10025.95026.95026.9501,977,824
Jan 22, 202526.85027.10025.95026.50026.5002,373,353
Jan 21, 202526.65027.35026.65027.10027.100923,000
Jan 20, 202527.15027.95026.70026.80026.8001,353,140
Jan 17, 202527.60027.60027.00027.20027.2001,673,100
Jan 16, 202526.80027.95026.80027.65027.6503,760,146
Jan 15, 202526.25027.10025.80026.70026.7002,380,400
Jan 14, 202526.30026.95025.70026.45026.4502,297,140
Jan 13, 202526.50026.70025.60026.30026.3003,128,945
Jan 10, 202527.60027.90026.35026.50026.5002,461,594
Jan 9, 202528.10028.30027.30027.60027.6003,564,000
Jan 8, 202525.55028.20025.55028.00028.0006,462,560
Jan 7, 202526.70026.95025.55025.95025.9504,539,572
Jan 6, 202526.40027.00026.00026.40026.4003,439,492
Jan 3, 202525.55026.95025.35026.00026.0005,280,693
Jan 2, 202524.60026.15024.40025.05025.0503,375,100
Dec 31, 202424.55024.55024.55024.55024.550-
Dec 30, 202424.05024.65024.05024.50024.5002,231,000
Dec 27, 202424.95024.95023.75024.40024.4002,961,814
Dec 24, 202425.00025.00025.00025.00025.000-
Dec 23, 202424.05024.70024.05024.35024.3501,655,288
Dec 20, 202424.25024.30023.90024.10024.1002,089,009
Dec 19, 202423.40024.20023.40024.00024.0001,468,755
Dec 18, 202424.10024.20023.90024.05024.0501,960,000
Dec 17, 202424.05024.10023.50023.75023.7503,670,582
Dec 16, 202423.90024.25023.80024.00024.0003,312,000
Dec 13, 202424.50024.55023.75023.90023.9002,842,162
Dec 12, 202424.95025.05024.45024.50024.5001,593,370
Dec 11, 202423.65024.80023.65024.75024.7502,906,926
Dec 10, 202424.35025.55023.70024.05024.0505,802,100
Dec 9, 202422.45023.50021.60023.45023.4506,307,224
Dec 6, 202422.20022.70022.10022.50022.5002,195,615
Dec 5, 202422.85022.85021.70022.05022.0502,648,776
Dec 4, 202423.00023.00022.35022.75022.7501,374,227
Dec 3, 202422.40022.85022.20022.60022.6001,723,800
Dec 2, 202422.00022.25021.50022.20022.2001,884,445
Nov 29, 202421.90022.65021.80021.95021.9501,740,000
Nov 28, 202422.50022.50021.65021.95021.9501,516,265
Nov 27, 202421.60022.75021.50022.65022.6501,626,540
Nov 26, 202422.30022.60021.85022.10022.100815,292
Nov 25, 202422.60023.10022.15022.60022.6003,085,614
Nov 22, 202423.15023.90022.30022.55022.5501,582,322
Nov 21, 202423.45023.65022.70023.05023.0502,614,242
Nov 20, 202423.60023.75023.10023.45023.4502,161,225
Nov 19, 202424.00024.00023.05023.65023.6502,219,900
Nov 18, 202424.00024.35023.60023.75023.7501,144,044
Nov 15, 202423.85024.45023.50023.80023.8001,351,884
Nov 14, 202425.25025.25023.80023.85023.8503,736,000
Nov 13, 202425.30025.65024.75025.50025.5002,647,000
Nov 12, 202425.00026.30024.85025.30025.3005,282,400
Nov 11, 202425.20026.05024.60024.90024.9003,838,400
Nov 8, 202425.20026.40024.35026.20026.2004,927,021
Nov 7, 202424.35025.05023.75024.85024.8503,040,053
Nov 6, 202425.70026.20024.40024.40024.4002,322,480
Nov 5, 202424.85025.80024.70025.70025.7001,853,003
Nov 4, 202424.05025.15024.05025.15025.1502,890,796
Nov 1, 202424.60025.20024.00024.05024.0502,030,000
Oct 31, 202423.50024.90022.85024.60024.6006,576,407
Oct 30, 202425.20025.95024.20024.25024.2503,714,513
Oct 29, 202425.40025.80024.85025.50025.5002,011,000
Oct 28, 202425.80025.80024.95025.35025.3501,776,001
Oct 25, 202424.75025.40024.25025.40025.4003,211,000
Oct 24, 202425.10025.50024.40024.60024.6005,607,000
Oct 23, 202425.95025.95024.75025.15025.1505,205,182
Oct 22, 202425.25026.70025.25025.75025.7503,551,816
Oct 21, 202426.20026.80025.30025.50025.5003,955,000
Oct 18, 202425.55026.85025.25026.45026.4503,878,382
Oct 17, 202426.25026.80024.95025.20025.2004,517,400
Oct 16, 202425.35025.95025.00025.85025.8502,874,076
Oct 15, 202427.20027.20024.90025.50025.5005,819,357
Oct 14, 202428.95028.95025.80026.95026.9508,063,907
Oct 10, 202428.60030.10028.20028.95028.9508,644,216
Oct 9, 202429.85029.90026.50028.30028.3009,053,367
Oct 8, 202433.70034.70028.85029.25029.2509,825,629
Oct 7, 202434.80035.05032.40034.80034.8004,719,200
Oct 4, 202432.10035.05032.10034.85034.8502,717,680
Oct 3, 202433.50034.10031.30032.90032.9006,054,203
Oct 2, 202429.00034.15029.00034.10034.1006,619,400
Sep 30, 202429.40031.60028.50029.00029.00012,279,883
Sep 27, 202428.25029.95027.45029.10029.10011,220,531
Sep 26, 202424.35027.75024.35027.45027.45010,864,873
Sep 25, 202425.45025.80024.30024.35024.3505,733,489
Sep 24, 202423.70024.65022.80024.50024.50011,707,041
Sep 23, 202422.80024.40022.80023.20023.2008,464,705
Sep 20, 202422.60023.15022.45022.80022.8004,243,000
Sep 19, 202420.60022.80020.45022.60022.6006,840,427
Sep 17, 202420.60020.60019.40019.74019.7401,324,000
Sep 16, 202420.70020.70019.92020.15020.1501,060,164
Sep 13, 202420.95021.55020.50020.70020.7002,032,715
Sep 12, 202421.70022.30020.40020.50020.5003,436,000
Sep 11, 202420.70021.85020.15021.50021.5004,782,000
Sep 10, 202420.45020.60019.90020.35020.3503,148,613
Sep 9, 202421.10021.15019.98020.40020.4002,880,742
Sep 5, 202420.80021.60020.80021.25021.2503,334,090
Sep 4, 202421.55021.95020.95021.15021.1505,853,500
Sep 3, 202420.70021.90020.50021.55021.5505,974,675
Sep 2, 202420.20021.00019.80020.65020.6506,153,234
Aug 30, 202419.32020.90018.90020.20020.2006,307,841
Aug 29, 202419.00019.28018.68019.26019.2601,469,126
Aug 28, 202419.94020.40019.00019.10019.1001,701,080
Aug 27, 202420.50020.50019.56019.94019.9401,685,852
Aug 26, 202420.75020.80020.05020.55020.5501,661,364
Aug 23, 202419.70020.70019.50020.40020.4004,665,000
Aug 22, 202419.56019.72018.86019.72019.7202,965,559
Aug 21, 202419.44019.56019.04019.56019.5602,881,819
Aug 20, 202420.70020.80019.34019.76019.7606,421,000
Aug 19, 202420.75021.45020.35020.70020.7002,082,135
Aug 16, 202421.05021.25020.55020.75020.7502,198,300
Aug 15, 202421.10021.30020.25021.00021.0004,885,200
Aug 14, 202422.45022.50021.30021.45021.4502,941,206
Aug 13, 202423.10023.15022.25022.45022.4501,462,706
Aug 12, 202422.90023.40022.70022.95022.9501,696,106
Aug 9, 202423.10023.75022.70022.90022.9001,845,000
Aug 8, 202423.15023.30022.10022.95022.9503,842,375
Aug 7, 202423.25023.50022.75023.15023.1503,200,000
Aug 6, 202423.60024.05022.60023.00023.0002,483,830
Aug 5, 202423.55024.30022.85022.90022.9003,586,794
Aug 2, 202425.20025.20023.30023.55023.5502,704,031
Aug 1, 202425.50025.75024.45024.60024.6002,911,719
Jul 31, 202422.90025.30022.80025.25025.2506,401,000
Jul 30, 202424.10024.70022.75023.00023.0004,177,730
Jul 29, 202426.00026.25024.00024.05024.0506,871,406
Jul 26, 202424.20026.35023.95025.90025.90017,923,996
Jul 25, 202422.70024.90021.60024.40024.4009,941,170
Jul 24, 202422.50023.05022.20022.70022.7002,857,900
Jul 23, 202423.90023.95022.50022.55022.5502,747,473
Jul 22, 202423.00024.05022.95023.70023.7003,673,000
Jul 19, 202423.10023.20022.60022.80022.8001,628,877
Jul 18, 202423.10023.40022.75023.25023.2502,198,000
Jul 17, 202423.55023.80022.90023.10023.1003,740,000
Jul 16, 202423.50024.05023.40023.55023.5503,314,000
Jul 15, 202424.45024.45023.40023.50023.5003,362,076
Jul 12, 202424.00025.00024.00024.70024.7004,227,057
Jul 11, 202422.70024.30022.50024.25024.2506,241,821
Jul 10, 202423.55023.60022.40022.65022.6503,569,000
Jul 9, 202423.50023.70023.00023.25023.2503,308,273
Jul 8, 202423.50023.70022.85023.40023.4002,944,203
Jul 5, 202424.30024.70023.45023.90023.9003,396,000
Jul 4, 202424.95025.25024.05024.20024.2002,920,360
Jul 3, 202424.85025.10024.15024.95024.9504,165,914
Jul 2, 202425.00025.60024.50024.80024.8006,006,649
Jun 28, 2024 1.087 Dividend
Jun 28, 202426.75026.75025.15025.70025.7007,517,246
Jun 27, 202431.40031.40027.40028.15027.0639,601,926
Jun 26, 202433.60033.60031.35031.40030.1871,836,100
Jun 25, 202432.65033.60032.00033.05031.7742,792,000
Jun 24, 202431.50032.30031.45032.30031.0531,938,093
Jun 21, 202432.40032.40031.35032.10030.8602,441,250
Jun 20, 202432.80033.35031.75032.30031.0531,645,206
Jun 19, 202432.90032.95032.25032.95031.678766,757
Jun 18, 202432.90033.05032.45032.90031.6301,538,672
Jun 17, 202433.70034.10032.10032.75031.4852,889,000
Jun 14, 202433.50034.50032.90033.65032.3512,612,520
Jun 13, 202434.65034.95032.85033.30032.0145,348,000
Jun 12, 202433.35034.70033.20034.65033.3123,389,000
Jun 11, 202433.45034.20032.40033.35032.0623,666,066
Jun 7, 202434.20034.75032.50032.95031.6784,866,000
Jun 6, 202434.00034.90033.60034.00032.6874,118,451
Jun 5, 202435.80036.35033.35034.20032.8792,905,829
Jun 4, 202435.80036.10035.35036.05034.6581,784,319
Jun 3, 202435.15037.25035.10036.00034.6108,836,285
May 31, 202436.40036.85035.10035.50034.12924,931,684
May 30, 202436.85036.85035.50035.95034.5621,840,620
May 29, 202437.05037.30036.00036.10034.7061,942,000
May 28, 202437.80037.85036.75037.05035.6192,102,800
May 27, 202435.35038.00035.35037.90036.4373,576,000
May 24, 202435.05035.90034.30035.40034.0331,650,000
May 23, 202434.60035.90034.45035.10033.7452,566,948
May 22, 202436.40036.70034.80035.05033.6971,928,200
May 21, 202438.35038.35035.65036.10034.7062,858,000
May 20, 202436.30036.80035.55036.10034.7062,770,428
May 17, 202438.65039.40035.25036.90035.4754,687,032
May 16, 202438.00039.50037.80038.65037.1585,188,098
May 14, 202436.90037.75036.90037.60036.1482,611,037
May 13, 202436.30037.85036.25037.20035.7642,222,000
May 10, 202436.80037.05035.95036.70035.2831,954,648
May 9, 202434.90036.50034.90036.35034.9462,522,000
May 8, 202435.00035.70035.00035.35033.9851,824,346
May 7, 202435.30035.50034.45035.50034.1292,978,000
May 6, 202434.00035.35033.55035.30033.9375,119,000
May 3, 202433.30034.40033.30033.80032.4951,246,000
May 2, 202433.50033.50032.50032.80031.5331,010,295
Apr 30, 202430.80033.30030.70033.05031.7746,404,612
Apr 29, 202430.85031.20030.25030.80029.6112,575,000
Apr 26, 202430.25031.25030.15030.95029.7553,077,000
Apr 25, 202429.00030.75029.00029.80028.6494,611,294
Apr 24, 202429.55029.55027.70028.60027.4965,430,900
Apr 23, 202429.90029.90028.85029.30028.1692,439,080
Apr 22, 202430.20030.55029.30029.40028.2651,910,688
Apr 19, 202430.20030.40028.90030.20029.0342,047,039
Apr 18, 202428.80030.10028.70030.10028.9382,761,000
Apr 17, 202428.10029.45028.10028.70027.5922,234,000
Apr 16, 202430.00030.15028.70029.20028.0723,793,800
Apr 15, 202429.20030.00028.90029.70028.5532,371,993
Apr 12, 202427.45029.25027.45029.25028.1213,118,000
Apr 11, 202427.10028.15027.10027.85026.7751,131,062
Apr 10, 202427.95028.10027.35027.90026.8231,549,000
Apr 9, 202427.80028.15027.40028.10027.0151,767,306
Apr 8, 202427.75027.75027.00027.55026.4862,276,000
Apr 5, 202426.05028.10026.00027.65026.5822,777,000
Apr 3, 202425.65026.15024.90026.00024.9962,780,554

Related Tickers

6690.HK Haier Smart Home Co., Ltd.
22.900
-8.03%
 
000333.SZ Midea Group Co., Ltd.
73.36
-3.42%
 
0300.HK MIDEA GROUP
72.950
-4.77%
 
603816.SS Jason Furniture (Hangzhou) Co.,Ltd.
24.70
-2.72%
 
WEW.DE Westwing Group SE
7.76
-6.05%
 
MHR.SG MillerKnoll Inc
15.80
+0.64%
 
1999.HK Man Wah Holdings Limited
4.280
-6.35%
 
000651.SZ Gree Electric Appliances, Inc. of Zhuhai
45.35
+0.40%
 
MLKN MillerKnoll, Inc.
17.38
0.00%
 
IRBT iRobot Corporation
2.1800
-0.23%