HKEX · 0921 · stock
Hisense Home Appliances Group Co., Ltd. (0921) stock price history
Every HKEX trading session of Hisense Home Appliances Group Co., Ltd. from Jan 4, 2000 to Nov 13, 2026: 6,622 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
0921 adjusted close, 2000 to 2026
- HK$33.03
- All time high, 2024
- HK$25.95
- 52 week high, HK$17.24 low
- 6,622
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
0921 key facts
- Hisense Home Appliances Group Co., Ltd. (0921) closed at HK$17.26 on Nov 13, 2026 on HKEX.
- 0921's all time high close is HK$33.03, set on May 16, 2024; its all time low close is HK$0.2682 on Jan 22, 2009.
- 0921's 52 week range is HK$17.24 to HK$25.95.
- 0921 returned -29.3% over the year to Nov 13, 2026 and +149.7% over five years.
- Over ten years 0921 returned +315%, +15.3% a year compounded.
- 0921's deepest drawdown was -92.0% from Jan 5, 2000 to Jan 22, 2009.
- DataCedar holds 6,622 daily sessions of 0921 history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0921 price chart, 2000 to 2026
0921 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -22.3% |
| 3 months | -25.5% |
| 6 months | -20.1% |
| Year to date | -21.9% |
| 1 year | -29.3% |
| 3 years | -3.6% |
| 5 years | +149.7% |
| 10 years | +314.7% |
| Since Jan 4, 2000 | +430.3% |
| Compound annual growth, 26.9 years | +6.4% |
0921 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$33.03 on May 16, 2024
- All time low close
- HK$0.2682 on Jan 22, 2009
- 52 week high
- HK$25.95 on Jun 11, 2026
- 52 week low
- HK$17.24 on Nov 13, 2026
- Deepest drawdown
- -92.0% from Jan 5, 2000 to Jan 22, 2009, recovered Dec 21, 2010
- Best single session
- +66.7% on Jan 30, 2009
- Worst single session
- -42.7% on Jan 21, 2009
- Volatility, 1 year annualised
- 32.2%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2000
- 5.3×
- Best calendar year
- 2009, +335%
- Worst calendar year
- 2011, -73%
0921 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$22.19 | HK$25.95 | HK$17.24 | HK$17.26 | -21.2% | 212.4M | 210 |
| 2025 | HK$21.86 | HK$25.84 | HK$17.86 | HK$21.89 | +0.3% | 639.1M | 245 |
| 2024 | HK$14.41 | HK$33.75 | HK$14.24 | HK$21.82 | +51.5% | 792.9M | 245 |
| 2023 | HK$7.23 | HK$19.48 | HK$7.23 | HK$14.41 | +101.7% | 425.1M | 241 |
| 2022 | HK$7.47 | HK$9.17 | HK$5.03 | HK$7.14 | -4.2% | 171.1M | 243 |
| 2021 | HK$9.34 | HK$13.31 | HK$6.04 | HK$7.45 | -19.7% | 272.2M | 244 |
| 2020 | HK$6.34 | HK$10.81 | HK$4.57 | HK$9.28 | +47.2% | 347.1M | 247 |
| 2019 | HK$4.06 | HK$8.90 | HK$4.02 | HK$6.30 | +53.3% | 570.2M | 246 |
| 2018 | HK$6.12 | HK$7.90 | HK$3.94 | HK$4.11 | -33.0% | 449.5M | 244 |
| 2017 | HK$4.06 | HK$8.96 | HK$3.89 | HK$6.14 | +49.8% | 585.4M | 244 |
| 2016 | HK$2.49 | HK$4.78 | HK$1.55 | HK$4.10 | +60.9% | 417.3M | 244 |
| 2015 | HK$4.19 | HK$5.92 | HK$2.13 | HK$2.55 | -39.7% | 307.7M | 246 |
| 2014 | HK$7.34 | HK$8.87 | HK$3.78 | HK$4.22 | -41.7% | 459.1M | 246 |
| 2013 | HK$2.07 | HK$7.99 | HK$1.99 | HK$7.24 | +252.6% | 829.1M | 244 |
| 2012 | HK$0.8633 | HK$2.11 | HK$0.7091 | HK$2.05 | +139.6% | 561.4M | 238 |
| 2011 | HK$3.21 | HK$3.28 | HK$0.7584 | HK$0.8571 | -73.0% | 482M | 246 |
| 2010 | HK$2.39 | HK$3.37 | HK$1.39 | HK$3.18 | +33.1% | 994M | 248 |
| 2009 | HK$0.5488 | HK$2.61 | HK$0.2651 | HK$2.39 | +334.8% | 1.8B | 245 |
| 2008 | HK$0.5488 | HK$0.5488 | HK$0.5488 | HK$0.5488 | 0.0% | 0 | 247 |
| 2007 | HK$0.5488 | HK$0.5488 | HK$0.5488 | HK$0.5488 | 0.0% | 0 | 246 |
| 2006 | HK$0.5488 | HK$0.5488 | HK$0.5488 | HK$0.5488 | 0.0% | 0 | 247 |
| 2005 | HK$0.9866 | HK$1.48 | HK$0.4933 | HK$0.5488 | -45.4% | 539.4M | 247 |
| 2004 | HK$2.07 | HK$3.07 | HK$0.8386 | HK$1.01 | -51.3% | 684.2M | 255 |
| 2003 | HK$0.5488 | HK$2.40 | HK$0.5303 | HK$2.07 | +276.4% | 764.5M | 253 |
| 2002 | HK$0.7708 | HK$0.9372 | HK$0.3330 | HK$0.5488 | -28.8% | 669.5M | 256 |
| 2001 | HK$0.8016 | HK$1.90 | HK$0.6721 | HK$0.7708 | -3.8% | 1.9B | 252 |
| 2000 | HK$3.40 | HK$3.60 | HK$0.7091 | HK$0.8016 | n/a | 837.5M | 253 |
0921 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$17.26 | -3.3% |
| October 2026 | HK$17.84 | -17.9% |
| September 2026 | HK$21.74 | +2.4% |
| August 2026 | HK$21.24 | -9.7% |
| July 2026 | HK$23.52 | -3.4% |
| June 2026 | HK$24.36 | +12.4% |
| May 2026 | HK$21.68 | -0.3% |
| April 2026 | HK$21.76 | +15.5% |
| March 2026 | HK$18.84 | -16.7% |
| February 2026 | HK$22.63 | +4.6% |
| January 2026 | HK$21.63 | -1.2% |
| December 2025 | HK$21.89 | -9.0% |
About the 0921 data
Daily bars. 6,622 sessions from Jan 4, 2000 to Nov 13, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hkex%3A0921/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 0916 China Longyuan Power Group Corporation Limited
- 0917 Qunabox Group Limited
- 0918 Majestic Dragon AeroTech Holdings Limited
- 0919 Modern Healthcare Technology Holdings Limited
- 0922 Anxian Yuan China Holdings Limited
- 0923 Integrated Waste Solutions Group Holdings Limited
- 0926 Besunyen Holdings Company Limited
- 0927 Fujikon Industrial Holdings Limited
Common questions
0921 share price history
