Haier Smart Home Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	22.900	23.250	22.800	23.000	19.987	25,705,430
2023-08-15	23.000	23.450	23.000	23.250	20.204	8,925,860
2023-08-14	22.900	23.350	22.700	23.350	20.291	9,280,122
2023-08-11	24.350	24.350	23.500	23.650	20.552	12,642,510
2023-08-10	24.150	24.600	24.100	24.550	21.334	3,900,374
2023-08-09	24.300	24.650	24.150	24.450	21.247	5,646,066
2023-08-08	24.300	24.750	24.200	24.300	21.117	8,157,242
2023-08-07	25.200	25.200	24.600	24.800	21.551	3,719,501
2023-08-04	25.350	25.700	25.000	25.200	21.899	6,386,482
2023-08-03	24.850	25.200	24.650	24.850	21.594	7,086,034
2023-08-02	25.200	25.400	24.800	24.850	21.594	9,168,153
2023-08-01	25.800	25.800	25.050	25.200	21.899	13,576,880
2023-07-31	25.650	26.000	25.200	25.450	22.116	18,319,660
2023-07-28	23.850	25.000	23.700	24.900	21.638	11,833,250
2023-07-27	24.050	24.450	24.050	24.200	21.030	10,258,080
2023-07-26	24.200	24.350	24.050	24.100	20.943	3,564,819
2023-07-25	23.500	24.400	23.500	24.200	21.030	14,355,930
2023-07-24	23.300	23.350	22.800	23.050	20.030	13,424,200
2023-07-21	24.250	24.250	23.650	23.950	20.274	14,216,110
2023-07-20	23.900	24.350	23.800	24.250	20.528	8,371,809
2023-07-19	23.700	23.900	23.200	23.900	20.231	8,421,719
2023-07-18	23.850	23.900	23.350	23.750	20.104	11,194,930
2023-07-14	24.600	24.800	24.150	24.350	20.612	5,859,128
2023-07-13	24.450	24.700	24.350	24.500	20.739	4,807,900
2023-07-12	24.600	24.600	24.150	24.250	20.528	6,793,821
2023-07-11	24.350	24.850	24.050	24.250	20.528	7,986,379
2023-07-10	23.850	24.000	23.500	24.000	20.316	15,238,400
2023-07-07	22.950	23.350	22.950	23.300	19.724	9,252,953
2023-07-06	23.000	23.700	22.800	23.150	19.597	8,747,038
2023-07-05	23.500	23.750	23.200	23.400	19.808	7,226,205
2023-07-04	23.950	24.150	23.500	23.700	20.062	6,083,180
2023-07-03	24.600	24.650	23.900	23.950	20.274	8,428,927
2023-06-30	24.400	24.750	24.250	24.650	20.866	13,302,430
2023-06-29	24.550	24.550	24.150	24.450	20.697	9,073,200
2023-06-28	24.250	24.750	24.250	24.650	20.866	9,459,000
2023-06-27	23.800	24.650	23.800	24.500	20.739	8,287,233
2023-06-26	23.900	24.200	23.800	24.000	20.316	6,400,118
2023-06-23	24.250	24.550	23.550	23.750	20.104	4,755,596
2023-06-21	23.900	24.700	23.900	24.550	20.782	9,654,258
2023-06-20	24.400	24.650	24.200	24.400	20.655	8,542,172
2023-06-19	24.800	24.800	24.200	24.400	20.655	8,109,110
2023-06-16	24.350	25.100	24.350	25.000	21.163	17,782,480
2023-06-15	23.950	24.550	23.700	24.450	20.697	7,121,961
2023-06-14	23.750	23.900	23.550	23.650	20.020	15,500,990
2023-06-13	23.900	24.050	23.450	23.850	20.189	11,142,170
2023-06-12	23.550	24.150	23.300	23.950	20.274	13,832,920
2023-06-09	23.700	24.150	23.350	23.500	19.893	10,199,250
2023-06-08	23.550	23.850	23.300	23.800	20.147	6,242,550
2023-06-07	23.550	23.850	23.400	23.650	20.020	6,251,780
2023-06-06	23.400	24.050	23.300	23.400	19.808	7,140,835
2023-06-05	23.550	23.750	23.200	23.600	19.977	9,160,550
2023-06-02	22.700	23.650	22.450	23.550	19.935	27,151,160
2023-06-01	22.300	22.500	22.150	22.350	18.919	13,134,940
2023-05-31	22.800	22.950	22.050	22.450	19.004	24,544,039
2023-05-30	22.700	23.000	22.250	22.650	19.173	7,634,798
2023-05-29	23.400	23.550	22.550	22.550	19.089	6,555,293
2023-05-25	23.350	23.350	22.850	22.850	19.343	7,406,026
2023-05-24	23.700	24.100	23.250	23.450	19.850	11,083,920
2023-05-23	23.950	24.150	23.500	23.700	20.062	8,657,510
2023-05-22	23.350	24.050	23.300	23.750	20.104	8,933,334

← NewerPage 14 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.