Haier Smart Home Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	22.900	23.750	22.750	23.350	19.766	7,855,615
2023-05-18	22.900	23.600	22.900	23.150	19.597	6,833,485
2023-05-17	23.700	23.700	22.750	22.850	19.343	6,892,516
2023-05-16	23.700	23.800	23.450	23.650	20.020	4,811,917
2023-05-15	23.500	23.950	23.250	23.550	19.935	6,922,142
2023-05-12	24.050	24.150	23.500	23.500	19.893	5,769,054
2023-05-11	24.050	24.250	23.700	24.000	20.316	6,996,240
2023-05-10	24.050	24.600	24.000	24.100	20.401	8,798,133
2023-05-09	24.300	24.500	23.850	24.000	20.316	13,999,720
2023-05-08	24.300	24.350	23.700	24.300	20.570	9,638,812
2023-05-05	25.800	25.800	23.850	24.200	20.485	11,980,660
2023-05-04	25.550	25.650	25.250	25.450	21.543	11,568,050
2023-05-03	24.800	25.800	24.800	25.800	21.840	6,457,789
2023-05-02	25.600	25.800	25.000	25.250	21.374	10,534,130
2023-04-28	24.000	25.600	24.000	25.450	21.543	16,824,580
2023-04-27	23.650	24.100	23.550	23.750	20.104	9,081,731
2023-04-26	23.950	24.350	23.700	23.800	20.147	5,537,004
2023-04-25	24.100	24.350	23.650	23.800	20.147	5,220,729
2023-04-24	24.950	25.000	23.850	24.050	20.358	10,832,330
2023-04-21	25.000	25.250	24.600	24.800	20.993	11,415,480
2023-04-20	24.450	25.150	24.250	25.100	21.247	7,942,100
2023-04-19	24.950	25.000	24.150	24.200	20.485	7,829,478
2023-04-18	24.850	25.250	24.650	24.950	21.120	6,498,425
2023-04-17	24.300	25.200	24.100	25.050	21.205	7,691,543
2023-04-14	24.750	24.900	24.200	24.350	20.612	6,482,247
2023-04-13	24.200	24.750	24.050	24.750	20.951	6,522,781
2023-04-12	24.250	25.000	24.250	24.350	20.612	5,879,110
2023-04-11	24.300	24.700	24.050	24.350	20.612	9,395,013
2023-04-06	23.550	24.100	23.150	24.000	20.316	10,554,300
2023-04-04	23.900	24.200	23.200	23.650	20.020	21,976,170
2023-04-03	24.650	24.900	23.900	24.200	20.485	10,986,510
2023-03-31	26.400	26.400	24.150	24.700	20.909	27,645,520
2023-03-30	25.400	26.550	25.100	26.200	22.178	16,018,110
2023-03-29	25.700	26.100	25.000	25.600	21.670	10,949,560
2023-03-28	25.450	25.500	25.000	25.300	21.417	10,834,620
2023-03-27	25.500	25.750	25.050	25.200	21.332	6,946,035
2023-03-24	25.500	25.800	25.100	25.550	21.628	7,421,503
2023-03-23	25.450	25.750	25.200	25.700	21.755	10,977,690
2023-03-22	25.850	26.250	25.350	25.450	21.543	6,046,128
2023-03-21	25.150	25.900	24.950	25.850	21.882	5,867,842
2023-03-20	25.300	25.600	24.750	25.000	21.163	7,012,952
2023-03-17	26.050	26.050	25.300	25.650	21.713	13,611,390
2023-03-16	25.350	25.800	25.250	25.650	21.713	6,820,907
2023-03-15	25.800	26.000	25.500	25.800	21.840	7,167,033
2023-03-14	25.950	26.400	25.150	25.450	21.543	9,340,987
2023-03-13	25.200	26.350	25.150	26.150	22.136	11,187,970
2023-03-10	25.700	26.050	24.800	25.200	21.332	32,455,500
2023-03-09	26.350	26.400	25.800	25.800	21.840	7,157,624
2023-03-08	26.650	26.700	26.300	26.500	22.432	11,096,460
2023-03-07	27.400	27.900	26.600	27.000	22.856	20,771,711
2023-03-06	28.200	28.400	27.350	27.400	23.194	11,230,840
2023-03-03	28.800	28.900	28.100	28.600	24.210	13,783,980
2023-03-02	28.550	28.600	28.100	28.350	23.998	8,128,894
2023-03-01	27.500	28.900	27.400	28.600	24.210	11,295,290
2023-02-28	27.950	28.650	27.700	27.750	23.490	12,470,470
2023-02-27	28.550	28.750	27.800	27.950	23.660	8,354,028
2023-02-24	29.400	29.500	28.650	28.650	24.252	10,847,500
2023-02-23	29.850	30.350	29.300	29.600	25.056	8,143,932
2023-02-22	29.900	30.000	29.350	29.550	25.014	5,065,904
2023-02-21	29.900	30.300	29.600	29.850	25.268	7,772,680

← NewerPage 15 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.