Haier Smart Home Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 30.950 | 32.000 | 30.800 | 31.750 | 27.591 | 9,558,605 |
| 2024-05-10 | 30.450 | 31.300 | 30.350 | 31.100 | 27.026 | 13,415,690 |
| 2024-05-09 | 30.750 | 30.750 | 30.300 | 30.500 | 26.504 | 17,183,699 |
| 2024-05-08 | 30.250 | 30.900 | 30.200 | 30.550 | 26.548 | 21,403,609 |
| 2024-05-07 | 30.650 | 30.950 | 30.150 | 30.250 | 26.287 | 11,741,890 |
| 2024-05-06 | 30.000 | 30.700 | 29.600 | 30.700 | 26.678 | 17,981,980 |
| 2024-05-03 | 29.950 | 30.450 | 29.300 | 29.750 | 25.853 | 11,841,950 |
| 2024-05-02 | 29.400 | 29.750 | 29.200 | 29.700 | 25.809 | 17,476,439 |
| 2024-04-30 | 27.450 | 29.500 | 27.450 | 29.250 | 25.418 | 22,071,801 |
| 2024-04-29 | 26.950 | 27.700 | 26.650 | 27.100 | 23.550 | 11,185,700 |
| 2024-04-26 | 26.500 | 27.150 | 26.350 | 26.950 | 23.419 | 11,198,740 |
| 2024-04-25 | 26.200 | 26.650 | 25.850 | 26.450 | 22.985 | 8,566,240 |
| 2024-04-24 | 26.300 | 26.450 | 25.900 | 26.200 | 22.768 | 9,538,095 |
| 2024-04-23 | 26.550 | 26.600 | 25.850 | 26.300 | 22.855 | 11,499,880 |
| 2024-04-22 | 26.400 | 26.900 | 26.100 | 26.200 | 22.768 | 10,684,890 |
| 2024-04-19 | 26.100 | 26.300 | 25.700 | 26.050 | 22.637 | 11,026,170 |
| 2024-04-18 | 25.300 | 26.800 | 25.250 | 26.600 | 23.115 | 17,249,760 |
| 2024-04-17 | 25.350 | 25.650 | 25.050 | 25.500 | 22.159 | 14,263,390 |
| 2024-04-16 | 25.250 | 25.900 | 25.150 | 25.450 | 22.116 | 12,732,490 |
| 2024-04-15 | 25.200 | 25.750 | 25.000 | 25.500 | 22.159 | 12,910,880 |
| 2024-04-12 | 25.600 | 25.900 | 25.100 | 25.250 | 21.942 | 14,130,090 |
| 2024-04-11 | 24.800 | 25.800 | 24.750 | 25.700 | 22.333 | 11,848,570 |
| 2024-04-10 | 25.400 | 25.650 | 25.050 | 25.200 | 21.899 | 10,454,200 |
| 2024-04-09 | 26.000 | 26.150 | 25.400 | 25.600 | 22.246 | 8,204,195 |
| 2024-04-08 | 25.200 | 25.750 | 25.050 | 25.350 | 22.029 | 9,652,860 |
| 2024-04-05 | 25.150 | 25.850 | 24.700 | 25.650 | 22.290 | 10,156,770 |
| 2024-04-03 | 24.800 | 25.300 | 24.800 | 25.000 | 21.725 | 12,606,780 |
| 2024-04-02 | 24.850 | 25.500 | 24.350 | 25.100 | 21.812 | 21,159,910 |
| 2024-03-28 | 22.650 | 24.450 | 22.650 | 24.350 | 21.160 | 24,298,770 |
| 2024-03-27 | 22.500 | 22.850 | 22.100 | 22.500 | 19.552 | 18,855,881 |
| 2024-03-26 | 22.700 | 22.950 | 22.500 | 22.750 | 19.770 | 13,073,440 |
| 2024-03-25 | 22.300 | 23.100 | 22.200 | 22.750 | 19.770 | 18,095,561 |
| 2024-03-22 | 22.550 | 22.950 | 22.450 | 22.700 | 19.726 | 10,585,000 |
| 2024-03-21 | 23.550 | 23.600 | 22.950 | 23.150 | 20.117 | 13,168,680 |
| 2024-03-20 | 23.200 | 23.500 | 23.050 | 23.250 | 20.204 | 10,581,710 |
| 2024-03-19 | 23.350 | 23.800 | 23.200 | 23.350 | 20.291 | 9,819,071 |
| 2024-03-18 | 23.700 | 24.000 | 23.500 | 23.550 | 20.465 | 11,446,670 |
| 2024-03-15 | 23.850 | 24.050 | 23.400 | 23.650 | 20.552 | 106,360,000 |
| 2024-03-14 | 24.600 | 24.750 | 24.300 | 24.550 | 21.334 | 13,011,010 |
| 2024-03-13 | 24.450 | 24.700 | 24.250 | 24.450 | 21.247 | 7,835,984 |
| 2024-03-12 | 24.550 | 25.000 | 24.350 | 24.950 | 21.681 | 13,423,420 |
| 2024-03-11 | 24.150 | 24.550 | 24.000 | 24.400 | 21.203 | 7,026,341 |
| 2024-03-08 | 24.000 | 24.450 | 24.000 | 24.300 | 21.117 | 6,484,550 |
| 2024-03-07 | 24.200 | 24.700 | 23.950 | 24.200 | 21.030 | 8,187,770 |
| 2024-03-06 | 24.250 | 24.700 | 23.950 | 24.200 | 21.030 | 9,653,400 |
| 2024-03-05 | 24.200 | 24.650 | 24.100 | 24.250 | 21.073 | 6,678,936 |
| 2024-03-04 | 24.250 | 24.900 | 24.050 | 24.750 | 21.508 | 9,238,574 |
| 2024-03-01 | 23.650 | 24.450 | 23.550 | 24.300 | 21.117 | 11,724,750 |
| 2024-02-29 | 23.550 | 24.250 | 23.550 | 23.900 | 20.769 | 12,311,430 |
| 2024-02-28 | 24.300 | 24.300 | 23.700 | 23.800 | 20.682 | 10,557,400 |
| 2024-02-27 | 24.300 | 24.500 | 23.750 | 24.300 | 21.117 | 11,507,710 |
| 2024-02-26 | 24.200 | 24.700 | 24.100 | 24.300 | 21.117 | 6,362,991 |
| 2024-02-23 | 24.200 | 24.550 | 23.950 | 24.200 | 21.030 | 5,487,692 |
| 2024-02-22 | 24.400 | 24.600 | 24.000 | 24.550 | 21.334 | 7,368,177 |
| 2024-02-21 | 23.550 | 24.750 | 23.400 | 24.200 | 21.030 | 9,588,945 |
| 2024-02-20 | 23.050 | 23.900 | 22.950 | 23.800 | 20.682 | 7,196,067 |
| 2024-02-19 | 24.150 | 24.150 | 23.200 | 23.250 | 20.204 | 5,006,751 |
| 2024-02-16 | 23.400 | 24.200 | 23.350 | 24.150 | 20.986 | 4,246,380 |
| 2024-02-15 | 23.150 | 23.850 | 23.150 | 23.750 | 20.639 | 3,201,496 |
| 2024-02-14 | 22.850 | 23.800 | 22.700 | 23.600 | 20.508 | 3,870,431 |
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.