Haier Smart Home Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	28.400	30.100	28.350	29.850	25.268	7,601,171
2023-02-17	28.850	29.050	28.250	28.400	24.041	4,553,148
2023-02-16	28.900	29.300	28.550	28.950	24.506	4,267,667
2023-02-15	29.500	29.500	28.350	28.550	24.168	6,261,525
2023-02-14	29.350	29.550	29.050	29.300	24.803	3,269,465
2023-02-13	28.500	29.300	28.450	29.150	24.676	6,299,001
2023-02-10	29.350	29.600	28.450	28.600	24.210	5,776,745
2023-02-09	28.750	29.500	28.650	29.350	24.845	5,541,622
2023-02-08	28.600	29.250	28.550	28.850	24.422	6,975,131
2023-02-07	28.250	29.050	28.100	28.600	24.210	7,305,734
2023-02-06	28.300	28.700	27.850	28.050	23.744	7,973,994
2023-02-03	29.150	29.400	28.650	28.900	24.464	6,773,943
2023-02-02	29.550	29.600	28.950	29.150	24.676	12,401,540
2023-02-01	28.750	29.500	28.700	29.450	24.929	9,687,184
2023-01-31	29.800	29.950	28.500	28.800	24.379	10,159,640
2023-01-30	29.900	30.500	29.150	29.250	24.760	13,769,450
2023-01-27	30.650	30.750	30.000	30.350	25.691	5,552,114
2023-01-26	30.750	31.550	30.250	30.700	25.988	6,354,168
2023-01-20	29.500	30.100	29.300	30.050	25.437	11,518,990
2023-01-19	29.550	30.000	29.400	29.500	24.972	11,159,660
2023-01-18	29.900	30.250	29.450	29.550	25.014	11,273,870
2023-01-17	30.200	30.950	29.850	30.000	25.395	10,675,960
2023-01-16	29.850	31.000	29.500	30.650	25.945	16,007,100
2023-01-13	29.150	29.750	28.800	29.550	25.014	8,764,439
2023-01-12	28.850	29.250	28.450	29.000	24.549	9,711,813
2023-01-11	28.900	29.400	28.750	29.150	24.676	7,175,072
2023-01-10	28.500	29.150	28.500	28.900	24.464	6,560,109
2023-01-09	28.600	28.950	28.350	28.950	24.506	6,330,384
2023-01-06	28.950	28.950	27.950	28.100	23.787	7,959,724
2023-01-05	28.000	28.700	27.700	28.400	24.041	10,271,560
2023-01-04	27.200	27.650	26.850	27.600	23.363	12,313,120
2023-01-03	26.000	26.950	25.850	26.600	22.517	7,546,806
2022-12-30	27.300	27.300	26.550	26.600	22.517	5,439,350
2022-12-29	26.550	26.850	26.350	26.700	22.602	8,251,704
2022-12-28	26.750	27.400	26.750	27.000	22.856	13,720,160
2022-12-23	26.550	26.950	26.500	26.600	22.517	4,301,109
2022-12-22	27.250	27.250	26.600	27.150	22.983	11,586,800
2022-12-21	25.700	26.500	25.700	26.450	22.390	8,632,866
2022-12-20	26.050	26.500	25.550	25.700	21.755	7,771,362
2022-12-19	26.500	27.100	26.150	26.450	22.390	7,135,293
2022-12-16	26.600	26.700	25.950	26.600	22.517	10,205,010
2022-12-15	26.550	27.000	26.000	26.250	22.221	9,500,235
2022-12-14	26.700	26.700	26.000	26.400	22.348	7,411,431
2022-12-13	26.300	26.500	25.800	26.100	22.094	8,912,425
2022-12-12	26.300	26.550	25.850	26.000	22.009	10,074,190
2022-12-09	26.200	27.000	26.150	26.850	22.729	17,330,670
2022-12-08	25.100	26.100	25.100	26.050	22.051	11,171,010
2022-12-07	25.750	26.350	24.800	25.050	21.205	13,049,520
2022-12-06	26.550	26.550	25.500	26.150	22.136	10,873,330
2022-12-05	25.600	26.650	25.150	26.600	22.517	35,037,602
2022-12-02	25.000	25.400	24.450	25.300	21.417	84,302,477
2022-12-01	26.000	26.250	25.300	25.350	21.459	16,309,860
2022-11-30	25.300	25.800	24.700	25.600	21.670	14,545,160
2022-11-29	24.300	25.500	24.050	25.400	21.501	14,617,010
2022-11-28	23.650	23.850	23.200	23.600	19.977	9,918,888
2022-11-25	24.550	24.750	24.200	24.500	20.739	7,422,400
2022-11-24	24.550	24.700	24.150	24.650	20.866	8,429,617
2022-11-23	24.350	24.950	24.150	24.150	20.443	8,601,802
2022-11-22	24.250	24.600	24.050	24.350	20.612	9,021,154
2022-11-21	24.550	24.750	23.800	24.350	20.612	21,873,480

← NewerPage 16 of 21 · 1,229 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.