Haier Smart Home Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	23.700	24.100	23.150	23.900	21.514	15,019,150
2024-08-07	23.850	24.200	23.600	24.100	21.694	9,268,490
2024-08-06	24.400	24.650	23.500	23.700	21.334	12,540,800
2024-08-05	24.900	25.350	23.900	24.300	21.874	11,865,330
2024-08-02	24.450	25.150	24.200	24.900	22.414	12,444,840
2024-08-01	25.450	25.950	25.000	25.050	22.549	12,032,430
2024-07-31	25.000	26.150	24.750	25.650	23.089	17,555,119
2024-07-30	25.250	25.850	24.400	24.750	22.279	17,494,670
2024-07-29	26.400	26.450	25.450	25.500	22.954	17,906,680
2024-07-26	25.000	26.300	25.000	26.100	23.494	51,174,070
2024-07-25	23.100	25.150	23.050	24.600	22.144	31,079,570
2024-07-24	23.350	23.500	22.950	23.400	21.064	11,477,710
2024-07-23	24.050	24.150	23.250	23.350	21.019	12,584,210
2024-07-22	23.550	24.200	23.400	24.100	21.694	9,248,244
2024-07-19	24.150	24.250	23.550	23.700	21.334	14,623,950
2024-07-18	23.500	24.550	23.450	24.300	21.874	13,034,330
2024-07-17	23.500	23.750	23.350	23.650	21.289	10,505,820
2024-07-16	23.550	23.850	23.350	23.550	21.199	9,305,330
2024-07-15	24.050	24.550	23.850	23.950	21.559	10,911,650
2024-07-12	24.850	25.550	24.800	25.400	22.072	9,517,393
2024-07-11	24.400	24.750	23.900	24.650	21.421	13,656,080
2024-07-10	24.400	24.700	24.000	24.050	20.899	6,393,810
2024-07-09	24.300	24.650	24.100	24.400	21.203	10,527,620
2024-07-08	24.750	24.900	24.250	24.500	21.290	9,842,196
2024-07-05	25.300	25.700	24.500	24.750	21.508	11,420,960
2024-07-04	24.650	25.200	24.350	25.100	21.812	12,452,330
2024-07-03	25.500	25.500	24.500	24.900	21.638	11,061,350
2024-07-02	24.950	25.850	24.700	25.300	21.986	25,334,820
2024-06-28	26.150	26.450	25.850	26.100	22.681	10,875,210
2024-06-27	27.600	27.700	25.950	26.200	22.768	18,136,730
2024-06-26	28.100	28.250	27.500	27.700	24.071	6,644,477
2024-06-25	28.050	28.750	27.900	28.300	24.592	10,487,540
2024-06-24	27.550	28.150	27.150	28.050	24.375	11,428,550
2024-06-21	27.750	28.150	27.550	27.550	23.941	11,490,960
2024-06-20	28.250	28.500	27.850	28.150	24.462	5,845,000
2024-06-19	28.450	28.500	27.750	28.150	24.462	12,763,800
2024-06-18	28.350	28.500	28.050	28.350	24.636	6,330,568
2024-06-17	28.700	29.050	28.300	28.450	24.723	6,870,220
2024-06-14	28.200	29.000	27.750	28.750	24.984	10,412,060
2024-06-13	29.250	29.550	28.400	28.500	24.766	15,977,320
2024-06-12	29.350	29.400	29.000	29.150	25.331	12,471,930
2024-06-11	29.500	29.850	29.050	29.450	25.592	12,332,260
2024-06-07	30.050	30.300	29.600	29.800	25.896	21,823,520
2024-06-06	29.800	30.400	29.400	30.100	26.157	7,471,328
2024-06-05	29.450	29.800	29.150	29.500	25.635	12,610,720
2024-06-04	29.000	29.650	28.800	29.450	25.592	11,427,560
2024-06-03	28.300	29.250	28.300	28.950	25.157	8,423,528
2024-05-31	29.550	29.750	28.100	28.300	24.592	17,327,910
2024-05-30	28.700	29.500	28.600	29.200	25.375	9,701,210
2024-05-29	29.600	29.850	29.000	29.150	25.331	9,007,574
2024-05-28	29.800	30.000	29.450	29.600	25.722	7,778,441
2024-05-27	28.700	29.950	28.550	29.750	25.853	9,522,259
2024-05-24	28.500	28.850	28.500	28.700	24.940	6,869,232
2024-05-23	28.900	29.300	28.550	28.900	25.114	10,154,080
2024-05-22	29.900	29.900	28.850	29.050	25.244	11,843,580
2024-05-21	29.700	30.000	29.200	29.400	25.548	11,630,330
2024-05-20	31.200	31.400	29.600	29.900	25.983	23,529,830
2024-05-17	30.750	31.500	30.500	31.200	27.113	15,632,820
2024-05-16	31.250	31.500	30.950	31.050	26.982	11,655,120
2024-05-14	31.400	31.850	30.800	31.150	27.069	11,548,010

← NewerPage 10 of 21 · 1,232 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.