Haier Smart Home Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	19.850	20.300	19.640	19.640	19.640	13,214,022
2026-10-16	20.160	20.460	20.040	20.120	20.120	12,478,164
2026-10-15	20.680	20.680	19.950	20.140	20.140	13,172,374
2026-10-14	20.440	20.620	20.200	20.320	20.320	9,397,862
2026-10-13	20.360	20.520	19.800	20.480	20.480	20,093,416
2026-10-12	20.680	20.680	20.220	20.500	20.500	8,096,016
2026-10-09	20.200	20.660	20.200	20.420	20.420	9,579,737
2026-10-08	19.720	20.240	19.700	20.200	20.200	7,915,137
2026-10-07	19.780	19.970	19.710	19.720	19.720	2,813,459
2026-10-06	19.940	20.100	19.810	19.940	19.940	3,278,658
2026-10-05	20.080	20.180	19.770	19.850	19.850	3,571,681
2026-10-02	20.140	20.280	19.900	20.080	20.080	7,109,057
2026-09-30	20.000	20.320	19.800	20.240	20.240	9,001,176
2026-09-29	20.200	20.260	20.060	20.140	20.140	8,541,964
2026-09-28	19.770	20.200	19.770	20.200	20.200	6,517,087
2026-09-25	20.000	20.060	19.540	19.770	19.770	3,316,356
2026-09-24	19.850	20.060	19.760	20.040	20.040	5,722,449
2026-09-23	19.840	19.990	19.780	19.910	19.910	4,857,605
2026-09-22	19.650	20.100	19.570	19.900	19.900	11,221,186
2026-09-21	20.620	20.660	19.560	19.750	19.750	22,782,195
2026-09-18	20.740	20.800	20.580	20.580	20.580	9,340,894
2026-09-17	20.460	20.700	20.420	20.580	20.580	7,614,824
2026-09-16	21.060	21.240	20.600	20.700	20.700	9,014,568
2026-09-15	21.220	21.300	20.880	21.040	21.040	8,938,888
2026-09-14	20.600	21.000	20.520	20.980	20.980	16,944,461
2026-09-11	20.600	20.780	20.420	20.580	20.580	20,673,117
2026-09-10	20.920	21.000	20.760	20.820	20.820	8,489,864
2026-09-09	21.400	21.400	20.900	21.060	21.060	7,576,092
2026-09-08	21.120	21.280	21.000	21.220	21.220	6,449,257
2026-09-07	21.560	21.620	20.940	21.120	21.120	9,214,878
2026-09-04	21.220	21.840	21.200	21.620	21.620	13,038,739
2026-09-03	20.800	21.200	20.700	21.180	21.180	15,358,265
2026-09-02	20.960	21.160	20.760	20.860	20.860	9,534,001
2026-09-01	21.320	21.500	21.200	21.260	21.260	7,281,180
2026-08-31	21.320	21.560	20.960	21.560	21.560	25,355,473
2026-08-28	20.660	21.280	20.560	21.280	21.280	18,360,441
2026-08-27	21.500	21.600	21.200	21.420	21.420	11,134,014
2026-08-26	21.680	21.720	21.440	21.520	21.520	6,227,085
2026-08-25	21.660	21.660	21.380	21.560	21.560	8,962,049
2026-08-24	21.340	21.480	21.120	21.280	21.280	9,910,402
2026-08-21	21.300	21.700	21.240	21.340	21.340	12,221,175
2026-08-20	21.660	21.700	21.200	21.260	21.260	9,688,122
2026-08-19	20.600	21.360	20.540	21.240	21.240	18,190,912
2026-08-18	20.800	20.920	20.560	20.820	20.820	12,426,386
2026-08-17	21.080	21.300	20.780	20.860	20.860	10,622,043
2026-08-14	21.100	21.260	20.980	21.080	21.080	13,812,020
2026-08-13	20.960	21.380	20.920	21.100	21.100	15,082,746
2026-08-12	21.400	21.460	20.940	21.080	21.080	10,381,292
2026-08-11	21.160	21.800	21.160	21.520	21.520	20,865,039
2026-08-10	21.160	21.360	20.980	21.200	21.200	8,284,151
2026-08-07	21.020	21.100	20.880	20.980	20.980	5,787,804
2026-08-06	21.340	21.340	20.860	21.140	21.140	7,569,678
2026-08-05	21.060	21.140	20.860	21.060	21.060	9,610,386
2026-08-04	21.160	21.240	20.840	21.060	21.060	6,466,403
2026-08-03	21.760	21.780	21.120	21.200	21.200	16,001,543
2026-07-31	22.220	22.640	21.720	22.600	21.575	19,548,240
2026-07-30	22.740	22.900	22.340	22.720	21.689	25,432,830
2026-07-29	21.940	22.500	21.840	22.500	21.479	21,659,500
2026-07-28	21.720	21.980	21.500	21.780	20.792	14,099,879
2026-07-27	21.500	21.760	21.420	21.500	20.525	9,569,979

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-03	1.0253 HKD
2025-10-20	0.2948 HKD
2025-06-27	1.0512 HKD
2024-07-15	0.8796 HKD
2023-07-24	0.6199 HKD
2022-07-12	0.5407 HKD
2021-07-09	0.4400 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.