Haier Smart Home Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	23.350	23.600	23.150	23.350	19.766	5,888,774
2022-08-23	23.400	23.800	23.300	23.500	19.893	4,519,966
2022-08-22	23.450	24.000	23.350	23.650	20.020	7,303,627
2022-08-19	23.500	24.000	23.150	23.850	20.189	6,699,218
2022-08-18	24.200	24.250	23.350	23.500	19.893	6,177,530
2022-08-17	23.600	24.250	23.300	24.150	20.443	5,902,708
2022-08-16	23.300	23.750	23.250	23.400	19.808	6,717,481
2022-08-15	23.800	24.200	23.450	23.500	19.893	3,800,200
2022-08-12	24.050	24.100	23.750	24.050	20.358	2,591,809
2022-08-11	23.700	23.900	23.350	23.800	20.147	5,584,984
2022-08-10	23.650	23.650	22.950	23.100	19.554	6,156,911
2022-08-09	23.700	24.150	23.550	23.650	20.020	4,431,943
2022-08-08	23.150	24.000	23.150	23.700	20.062	7,980,698
2022-08-05	23.800	23.950	23.100	23.600	19.977	10,244,220
2022-08-04	24.150	24.150	23.350	23.500	19.893	11,017,050
2022-08-03	24.150	24.750	23.700	23.800	20.147	7,290,196
2022-08-02	24.550	24.750	23.800	24.000	20.316	5,566,003
2022-08-01	25.200	25.350	24.600	24.850	21.036	7,185,626
2022-07-29	26.000	26.250	24.850	25.100	21.247	8,517,882
2022-07-28	26.050	26.200	25.600	25.950	21.967	8,912,726
2022-07-27	25.850	26.250	25.550	26.050	22.051	4,211,145
2022-07-26	25.500	26.200	25.500	26.000	22.009	6,657,805
2022-07-25	25.600	25.850	25.250	25.650	21.713	7,284,800
2022-07-22	25.950	25.950	25.350	25.800	21.840	3,990,304
2022-07-21	26.150	26.300	25.300	25.650	21.713	11,455,340
2022-07-20	25.900	26.300	25.500	25.850	21.882	6,970,951
2022-07-19	25.400	25.800	25.200	25.500	21.586	4,180,668
2022-07-18	25.450	25.900	24.750	25.800	21.840	8,762,598
2022-07-15	26.200	26.200	25.100	25.200	21.332	7,699,800
2022-07-14	27.150	27.400	25.750	26.000	22.009	10,608,800
2022-07-13	27.650	27.900	27.050	27.150	22.983	7,213,542
2022-07-12	27.000	27.950	27.000	27.300	23.110	7,733,410
2022-07-11	27.750	28.000	27.250	27.800	23.075	4,896,701
2022-07-08	28.350	28.550	27.200	27.750	23.034	9,941,106
2022-07-07	28.150	28.150	27.300	28.100	23.324	8,737,419
2022-07-06	28.250	28.850	27.550	28.150	23.366	6,392,489
2022-07-05	29.000	29.100	28.000	28.200	23.407	6,555,394
2022-07-04	28.350	28.600	27.800	28.300	23.490	7,257,088
2022-06-30	28.500	29.150	28.350	29.050	24.113	7,537,056
2022-06-29	28.600	29.100	28.450	28.650	23.781	10,958,900
2022-06-28	28.900	28.950	28.350	28.850	23.947	9,354,354
2022-06-27	27.800	28.900	27.800	28.650	23.781	9,848,526
2022-06-24	26.900	27.950	26.450	27.900	23.158	10,888,810
2022-06-23	26.650	27.350	26.300	26.450	21.955	9,152,622
2022-06-22	27.250	27.500	26.550	26.550	22.038	7,222,228
2022-06-21	26.900	27.300	26.500	27.250	22.619	8,785,071
2022-06-20	26.350	26.900	26.150	26.700	22.162	10,166,240
2022-06-17	25.400	26.450	25.100	26.350	21.872	11,845,250
2022-06-16	26.350	26.500	25.200	25.400	21.083	7,625,130
2022-06-15	25.250	26.350	25.250	25.850	21.456	8,323,270
2022-06-14	24.700	25.550	24.300	25.250	20.958	6,114,519
2022-06-13	25.050	25.500	24.850	25.100	20.834	8,962,634
2022-06-10	25.500	26.050	25.350	25.750	21.373	12,254,080
2022-06-09	26.000	26.100	25.500	25.800	21.415	11,358,650
2022-06-08	27.350	27.350	25.800	26.250	21.789	14,961,020
2022-06-07	26.950	27.350	26.450	26.700	22.162	10,106,040
2022-06-06	27.750	27.750	26.750	27.400	22.743	10,153,630
2022-06-02	27.050	27.500	26.700	27.350	22.702	7,925,838
2022-06-01	28.050	28.050	26.950	27.300	22.660	10,916,570
2022-05-31	27.300	27.950	26.800	27.950	23.200	17,800,410

← NewerPage 18 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.