Haier Smart Home Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	23.050	23.350	22.700	23.350	20.291	2,614,438
2024-02-08	23.800	23.900	23.000	23.200	20.161	11,172,270
2024-02-07	23.700	24.200	23.550	23.750	20.639	11,588,990
2024-02-06	22.300	24.250	22.200	24.100	20.943	16,449,109
2024-02-05	22.100	22.700	22.050	22.300	19.379	8,225,455
2024-02-02	22.450	23.050	22.200	22.300	19.379	8,221,905
2024-02-01	21.650	22.550	21.500	22.250	19.335	11,139,340
2024-01-31	22.300	22.650	21.750	22.050	19.161	16,049,460
2024-01-30	22.400	22.500	21.900	22.050	19.161	13,766,230
2024-01-29	22.100	23.000	22.100	22.700	19.726	13,373,130
2024-01-26	22.350	22.650	22.100	22.400	19.465	9,636,826
2024-01-25	22.300	22.550	22.050	22.400	19.465	7,185,542
2024-01-24	21.450	22.350	21.350	22.200	19.292	10,714,950
2024-01-23	21.450	21.750	20.700	21.350	18.553	14,042,640
2024-01-22	21.450	21.850	21.100	21.200	18.423	11,916,740
2024-01-19	21.300	21.800	21.100	21.450	18.640	9,294,000
2024-01-18	21.250	21.550	20.900	21.250	18.466	9,292,398
2024-01-17	21.750	21.950	21.350	21.500	18.683	13,022,230
2024-01-16	22.050	22.300	21.750	21.750	18.901	7,129,941
2024-01-15	21.850	22.200	21.600	22.050	19.161	3,157,289
2024-01-12	21.800	22.200	21.700	21.900	19.031	3,352,497
2024-01-11	22.100	22.150	21.650	21.800	18.944	6,728,600
2024-01-10	21.550	22.000	21.550	21.800	18.944	5,534,408
2024-01-09	21.650	21.950	21.600	21.650	18.814	6,886,224
2024-01-08	22.000	22.100	21.500	21.550	18.727	12,314,200
2024-01-05	21.400	22.250	21.200	22.000	19.118	9,808,402
2024-01-04	21.400	21.500	21.100	21.400	18.596	5,954,996
2024-01-03	21.550	21.650	21.350	21.400	18.596	4,056,166
2024-01-02	22.400	22.400	21.550	21.650	18.814	2,999,765
2023-12-29	22.050	22.300	21.800	22.050	19.161	5,025,422
2023-12-28	21.800	22.150	21.500	22.050	19.161	9,310,650
2023-12-27	21.500	21.750	21.100	21.600	18.770	7,386,949
2023-12-22	21.150	21.700	20.300	21.300	18.510	10,415,870
2023-12-21	20.750	21.100	20.450	21.100	18.336	7,344,410
2023-12-20	21.300	21.300	20.650	20.750	18.032	16,265,790
2023-12-19	20.650	21.000	20.450	20.850	18.119	5,199,623
2023-12-18	20.500	20.950	20.100	20.900	18.162	11,613,810
2023-12-15	20.650	21.100	20.550	20.950	18.205	17,211,600
2023-12-14	20.650	20.850	20.400	20.550	17.858	14,233,270
2023-12-13	21.100	21.250	20.400	20.550	17.858	8,266,674
2023-12-12	21.300	21.300	20.850	21.150	18.379	11,531,480
2023-12-11	20.900	21.300	20.800	21.200	18.423	7,105,836
2023-12-08	21.200	21.500	21.150	21.300	18.510	7,012,178
2023-12-07	21.300	21.400	21.000	21.350	18.553	5,996,620
2023-12-06	21.600	21.650	21.300	21.600	18.770	6,370,474
2023-12-05	21.600	21.800	21.250	21.600	18.770	6,441,348
2023-12-04	21.800	22.000	21.550	21.650	18.814	10,585,370
2023-12-01	22.650	22.700	21.600	21.750	18.901	14,104,910
2023-11-30	22.700	22.900	22.450	22.650	19.683	14,618,490
2023-11-29	23.000	23.050	22.450	22.600	19.639	9,982,664
2023-11-28	22.650	22.900	22.450	22.850	19.856	6,257,412
2023-11-27	23.100	23.100	22.500	22.700	19.726	5,642,400
2023-11-24	23.150	23.350	22.900	22.900	19.900	5,247,690
2023-11-23	22.850	23.600	22.850	23.550	20.465	4,449,249
2023-11-22	22.900	23.300	22.850	23.100	20.074	3,392,414
2023-11-21	23.000	23.500	22.900	22.900	19.900	8,752,530
2023-11-20	22.800	23.200	22.500	23.200	20.161	7,309,706
2023-11-17	22.600	22.800	22.450	22.600	19.639	5,777,728
2023-11-16	23.100	23.100	22.500	23.000	19.987	6,419,704
2023-11-15	22.650	23.000	22.500	22.950	19.943	9,948,156

← NewerPage 12 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.