Haier Smart Home Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	22.350	22.450	22.100	22.300	19.379	3,865,043
2023-11-13	22.300	22.350	21.850	22.200	19.292	4,228,576
2023-11-10	22.400	22.650	22.150	22.300	19.379	6,087,480
2023-11-09	22.650	22.650	22.300	22.400	19.465	7,450,520
2023-11-08	22.600	22.850	22.400	22.400	19.465	8,216,942
2023-11-07	23.000	23.000	22.400	22.450	19.509	12,688,970
2023-11-06	23.100	23.350	22.750	23.150	20.117	9,776,583
2023-11-03	23.400	23.400	22.800	23.250	20.204	9,087,860
2023-11-02	22.750	23.050	22.600	22.950	19.943	5,708,874
2023-11-01	22.350	23.000	22.100	22.750	19.770	5,706,168
2023-10-31	23.100	23.150	22.300	22.400	19.465	7,128,375
2023-10-30	22.800	23.300	22.750	23.200	20.161	10,270,140
2023-10-27	22.950	23.200	22.550	23.000	19.987	8,779,714
2023-10-26	22.750	23.000	22.300	22.850	19.856	8,518,314
2023-10-25	22.700	22.750	22.300	22.450	19.509	5,142,538
2023-10-24	22.700	22.800	22.200	22.250	19.335	6,642,005
2023-10-20	22.650	23.000	22.600	22.700	19.726	6,054,735
2023-10-19	23.000	23.200	22.850	22.850	19.856	8,191,896
2023-10-18	23.250	23.400	22.950	23.250	20.204	6,506,349
2023-10-17	23.350	23.450	22.900	23.250	20.204	4,586,000
2023-10-16	23.250	23.500	22.950	23.150	20.117	4,991,115
2023-10-13	23.400	23.650	23.150	23.200	20.161	5,860,858
2023-10-12	23.750	23.900	23.450	23.850	20.725	6,257,500
2023-10-11	24.050	24.150	23.200	23.300	20.248	5,581,214
2023-10-10	23.750	23.950	23.200	23.400	20.334	5,239,077
2023-10-09	23.500	23.750	23.150	23.250	20.204	3,546,577
2023-10-06	23.600	23.850	23.300	23.450	20.378	2,906,870
2023-10-05	23.400	23.450	23.000	23.200	20.161	2,940,693
2023-10-04	23.500	23.550	23.150	23.400	20.334	3,374,423
2023-10-03	24.150	24.250	23.650	23.700	20.595	6,892,532
2023-09-29	23.750	24.950	23.600	24.650	21.421	7,237,207
2023-09-28	23.700	24.050	23.400	23.500	20.421	7,262,841
2023-09-27	23.700	24.250	23.650	23.850	20.725	6,753,802
2023-09-26	24.300	24.350	23.700	23.850	20.725	10,139,860
2023-09-25	24.750	24.750	24.150	24.350	21.160	3,680,227
2023-09-22	24.000	24.700	23.900	24.600	21.377	5,549,890
2023-09-21	24.200	24.350	24.000	24.150	20.986	6,510,996
2023-09-20	24.000	24.350	23.850	24.200	21.030	6,610,464
2023-09-19	23.950	24.450	23.850	24.400	21.203	5,948,120
2023-09-18	23.900	24.200	23.750	23.950	20.812	5,798,549
2023-09-15	24.300	24.550	24.050	24.150	20.986	10,135,770
2023-09-14	24.500	24.550	24.150	24.450	21.247	5,768,939
2023-09-13	24.050	24.600	23.950	24.250	21.073	11,572,800
2023-09-12	24.300	24.550	24.000	24.250	21.073	4,636,272
2023-09-11	24.200	24.650	24.050	24.450	21.247	7,953,321
2023-09-07	24.850	24.850	24.450	24.600	21.377	6,412,542
2023-09-06	24.500	25.000	24.450	24.850	21.594	5,778,504
2023-09-05	25.450	25.500	24.800	24.850	21.594	8,200,475
2023-09-04	24.650	25.650	24.500	25.550	22.203	13,026,130
2023-08-31	24.200	24.450	23.950	24.250	21.073	12,972,700
2023-08-30	23.700	24.050	23.600	23.900	20.769	7,494,266
2023-08-29	23.550	23.950	23.500	23.750	20.639	5,520,303
2023-08-28	23.500	24.000	23.450	23.550	20.465	6,439,141
2023-08-25	23.050	23.200	22.650	23.000	19.987	11,770,990
2023-08-24	22.650	23.200	22.400	23.050	20.030	10,381,920
2023-08-23	22.400	22.650	22.250	22.600	19.639	11,838,040
2023-08-22	22.350	22.750	22.100	22.450	19.509	9,355,223
2023-08-21	22.400	22.600	22.000	22.350	19.422	10,231,760
2023-08-18	23.000	23.200	22.700	22.700	19.726	11,814,280
2023-08-17	22.350	23.350	22.350	23.250	20.204	26,551,510

← NewerPage 13 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.