Haier Smart Home Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	27.000	27.200	26.550	27.200	22.577	11,482,520
2022-05-27	26.400	26.700	26.100	26.600	22.079	8,303,287
2022-05-26	25.900	26.450	25.500	26.050	21.622	6,856,319
2022-05-25	25.550	26.350	25.450	26.000	21.581	9,101,480
2022-05-24	26.400	26.700	25.400	25.400	21.083	11,241,650
2022-05-23	26.700	27.400	26.250	26.400	21.913	8,264,452
2022-05-20	26.800	27.500	26.400	27.350	22.702	11,876,900
2022-05-19	27.000	27.250	25.900	25.950	21.539	10,286,580
2022-05-18	26.950	27.600	26.750	27.500	22.826	10,899,090
2022-05-17	27.000	27.250	26.400	26.850	22.287	10,971,680
2022-05-16	27.150	27.200	26.150	26.350	21.872	6,176,548
2022-05-13	26.000	26.850	25.950	26.700	22.162	7,002,088
2022-05-12	26.000	26.800	25.900	26.000	21.581	10,138,830
2022-05-11	26.600	27.600	25.900	26.150	21.705	13,868,860
2022-05-10	25.800	27.250	25.800	26.650	22.121	11,452,660
2022-05-06	27.550	28.100	26.700	26.900	22.328	9,417,438
2022-05-05	29.100	29.400	28.250	28.550	23.698	11,090,350
2022-05-04	29.900	30.000	29.350	29.500	24.486	6,050,969
2022-05-03	29.250	30.600	28.600	30.000	24.901	17,782,279
2022-04-29	27.000	28.800	26.800	28.400	23.573	23,964,830
2022-04-28	25.450	26.950	25.250	26.650	22.121	10,160,970
2022-04-27	25.150	25.850	25.100	25.450	21.124	6,713,908
2022-04-26	25.750	26.500	25.450	25.600	21.249	14,633,270
2022-04-25	25.800	26.500	25.150	25.350	21.041	9,710,721
2022-04-22	25.350	26.900	25.350	26.850	22.287	6,760,650
2022-04-21	25.900	26.650	25.700	26.100	21.664	6,539,527
2022-04-20	25.750	26.900	25.700	26.450	21.955	9,274,157
2022-04-19	26.400	26.700	25.500	25.800	21.415	8,291,411
2022-04-14	26.350	27.450	26.200	27.350	22.702	11,400,220
2022-04-13	25.500	26.150	25.200	25.900	21.498	7,457,593
2022-04-12	24.600	25.950	24.200	25.800	21.415	8,636,477
2022-04-11	24.450	25.000	24.200	24.500	20.336	6,707,340
2022-04-08	24.900	25.450	24.300	24.650	20.460	5,766,087
2022-04-07	25.350	25.800	25.000	25.100	20.834	9,248,551
2022-04-06	26.300	26.450	25.350	25.650	21.290	7,092,092
2022-04-04	26.000	26.700	25.700	26.600	22.079	4,432,201
2022-04-01	25.000	26.300	24.700	25.800	21.415	8,993,403
2022-03-31	25.800	25.800	25.000	25.450	21.124	7,127,221
2022-03-30	24.450	25.300	24.150	25.300	21.000	8,725,060
2022-03-29	23.700	24.350	23.700	24.200	20.087	3,628,133
2022-03-28	23.750	24.350	23.350	23.950	19.879	5,055,156
2022-03-25	25.100	25.300	23.600	23.850	19.796	8,537,290
2022-03-24	25.000	25.300	24.550	25.150	20.875	8,552,557
2022-03-23	25.550	25.750	24.500	25.050	20.792	7,763,340
2022-03-22	24.900	26.250	24.600	25.950	21.539	9,567,794
2022-03-21	25.650	25.650	24.500	24.900	20.668	14,243,790
2022-03-18	25.100	25.150	23.800	24.550	20.377	13,648,350
2022-03-17	25.600	25.850	24.050	25.750	21.373	19,692,420
2022-03-16	23.800	23.950	21.900	23.750	19.713	15,918,760
2022-03-15	22.650	23.650	22.100	22.250	18.468	17,226,670
2022-03-14	23.450	23.900	22.500	22.850	18.966	13,986,360
2022-03-11	23.850	24.500	23.150	24.200	20.087	7,818,511
2022-03-10	24.550	24.700	24.150	24.350	20.211	7,751,890
2022-03-09	24.300	24.600	23.100	24.200	20.087	13,909,600
2022-03-08	24.350	25.700	23.800	24.050	19.962	12,206,380
2022-03-07	25.850	26.350	24.900	25.050	20.792	15,264,520
2022-03-04	26.550	27.200	26.150	26.800	22.245	16,073,390
2022-03-03	27.300	27.700	26.750	27.000	22.411	12,739,830
2022-03-02	27.750	27.900	27.300	27.550	22.868	8,106,902
2022-03-01	27.900	28.600	27.600	28.350	23.532	9,190,685

← NewerPage 19 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.