Haier Smart Home Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	24.450	24.650	24.100	24.450	20.697	9,031,062
2022-11-17	24.200	24.600	23.950	24.350	20.612	9,154,394
2022-11-16	24.750	24.900	24.300	24.600	20.824	13,052,630
2022-11-15	24.350	25.300	24.150	25.250	21.374	10,843,610
2022-11-14	25.250	25.800	24.350	24.550	20.782	17,113,961
2022-11-11	24.950	24.950	22.600	23.950	20.274	11,427,400
2022-11-10	21.600	21.850	21.400	21.750	18.411	6,336,565
2022-11-09	21.850	22.500	21.750	21.950	18.581	8,237,943
2022-11-08	22.300	22.450	21.750	21.900	18.538	10,250,990
2022-11-07	21.550	22.550	21.500	22.300	18.877	16,297,510
2022-11-04	20.750	22.200	20.600	22.000	18.623	20,359,990
2022-11-03	21.400	21.400	20.500	20.550	17.396	7,398,261
2022-11-02	20.550	21.600	20.400	21.400	18.115	11,465,780
2022-11-01	20.000	21.000	19.700	20.850	17.650	17,002,830
2022-10-31	20.500	20.900	19.520	19.640	16.625	16,081,500
2022-10-28	21.150	21.250	20.250	20.450	17.311	9,441,815
2022-10-27	21.300	21.650	21.050	21.200	17.946	6,625,397
2022-10-26	20.850	21.600	20.750	21.000	17.777	9,115,124
2022-10-25	21.800	21.800	20.550	21.250	17.988	13,299,030
2022-10-24	21.400	22.500	20.500	20.750	17.565	17,603,830
2022-10-21	22.950	22.950	22.000	22.150	18.750	12,185,890
2022-10-20	22.550	23.200	22.400	22.800	19.300	12,149,500
2022-10-19	24.700	24.700	22.700	22.900	19.385	15,671,250
2022-10-18	24.100	24.800	24.000	24.700	20.909	7,644,290
2022-10-17	23.900	24.450	23.600	24.100	20.401	8,522,700
2022-10-14	23.800	24.700	23.700	24.100	20.401	7,090,383
2022-10-13	24.150	24.250	23.450	23.500	19.893	5,695,575
2022-10-12	24.000	24.500	23.500	24.200	20.485	7,209,332
2022-10-11	24.200	24.400	23.850	24.000	20.316	4,726,441
2022-10-10	24.850	24.900	24.350	24.400	20.655	5,168,777
2022-10-07	25.850	26.200	25.300	25.350	21.459	5,877,399
2022-10-06	26.250	26.250	25.200	25.650	21.713	2,653,795
2022-10-05	25.050	26.100	24.900	25.900	21.924	8,829,792
2022-10-03	23.800	24.250	23.500	24.000	20.316	3,932,007
2022-09-30	23.900	24.650	23.850	24.050	20.358	8,246,770
2022-09-29	24.750	24.900	23.900	24.050	20.358	10,604,920
2022-09-28	24.750	25.000	24.200	24.400	20.655	9,598,121
2022-09-27	24.500	24.650	24.250	24.500	20.739	7,219,518
2022-09-26	23.150	24.600	23.150	24.400	20.655	9,592,309
2022-09-23	24.100	24.450	23.500	23.550	19.935	8,093,285
2022-09-22	24.300	24.600	23.950	24.350	20.612	8,586,072
2022-09-21	25.250	25.500	24.700	24.800	20.993	6,292,740
2022-09-20	25.350	25.850	25.350	25.600	21.670	6,918,110
2022-09-19	25.200	25.750	25.000	25.500	21.586	9,664,316
2022-09-16	25.700	25.900	25.200	25.400	21.501	11,488,890
2022-09-15	25.850	26.650	25.800	26.100	22.094	9,079,931
2022-09-14	25.250	26.050	24.800	25.900	21.924	5,433,312
2022-09-13	25.650	26.250	25.650	25.850	21.882	7,641,462
2022-09-09	25.500	26.150	25.500	25.950	21.967	5,875,139
2022-09-08	25.250	26.050	25.150	25.450	21.543	8,425,636
2022-09-07	24.350	25.250	24.350	25.250	21.374	5,715,603
2022-09-06	24.500	25.050	24.500	24.850	21.036	4,453,131
2022-09-05	24.800	25.100	24.350	24.750	20.951	8,151,430
2022-09-02	25.800	25.950	24.950	25.500	21.586	21,799,439
2022-09-01	25.800	26.500	25.600	26.200	22.178	13,619,970
2022-08-31	24.750	26.000	24.700	25.800	21.840	16,823,070
2022-08-30	24.350	25.150	24.200	25.050	21.205	10,493,490
2022-08-29	24.200	24.200	23.550	23.800	20.147	4,032,641
2022-08-26	24.350	24.350	23.950	24.200	20.485	5,713,600
2022-08-25	23.350	24.450	23.350	24.450	20.697	5,280,400

← NewerPage 17 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.