Haier Smart Home Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	21.100	21.440	21.100	21.300	20.334	7,153,304
2026-07-23	21.420	21.540	21.120	21.540	20.563	7,726,174
2026-07-22	21.500	21.500	21.140	21.320	20.353	9,964,928
2026-07-21	21.280	22.120	21.280	21.500	20.525	14,605,827
2026-07-20	21.460	21.560	21.120	21.480	20.506	15,958,560
2026-07-17	21.360	21.480	20.800	21.040	20.086	12,285,525
2026-07-16	21.020	21.440	20.940	21.200	20.238	11,465,813
2026-07-15	20.240	21.020	20.240	20.940	19.990	15,209,953
2026-07-14	19.950	20.380	19.640	20.360	19.436	16,833,900
2026-07-13	20.040	20.300	19.850	19.940	19.035	6,716,023
2026-07-10	19.780	20.380	19.720	20.140	19.226	15,119,204
2026-07-09	20.300	20.300	19.660	19.780	18.883	10,393,476
2026-07-08	19.920	20.320	19.890	20.320	19.398	10,302,659
2026-07-07	20.820	20.960	19.920	20.000	19.093	20,675,162
2026-07-06	20.720	21.160	20.660	20.860	19.914	13,264,667
2026-07-03	20.380	20.880	20.380	20.720	19.780	13,395,325
2026-07-02	20.260	20.540	20.080	20.320	19.398	16,237,435
2026-06-30	20.260	20.380	19.810	19.980	19.074	18,926,059
2026-06-29	20.000	20.540	19.930	20.320	19.398	17,921,182
2026-06-26	19.930	19.980	19.480	19.700	18.806	13,960,440
2026-06-25	19.920	20.260	19.610	19.990	19.083	15,170,828
2026-06-24	19.930	19.930	19.490	19.730	18.835	13,596,274
2026-06-23	20.060	20.360	19.690	19.750	18.854	14,981,233
2026-06-22	20.000	20.300	19.600	19.980	19.074	19,327,135
2026-06-18	20.600	20.860	20.140	20.380	19.455	20,209,619
2026-06-17	21.400	21.600	20.840	21.000	20.047	10,221,680
2026-06-16	21.740	22.000	21.040	21.260	20.296	17,117,510
2026-06-15	21.780	21.840	21.400	21.780	20.792	16,763,369
2026-06-12	21.440	21.940	21.220	21.560	20.582	28,948,529
2026-06-11	21.000	21.500	21.000	21.420	20.448	24,729,260
2026-06-10	20.760	21.340	20.460	21.260	20.296	28,015,529
2026-06-09	20.500	21.080	20.380	20.720	19.780	29,435,438
2026-06-08	20.580	20.940	20.360	20.600	19.665	29,216,496
2026-06-05	20.520	20.980	20.340	20.980	20.028	48,639,488
2026-06-04	20.800	21.060	20.460	20.520	19.589	28,919,029
2026-06-03	20.360	20.900	20.140	20.800	19.856	30,097,570
2026-06-02	19.850	20.720	19.850	20.720	19.780	34,424,898
2026-06-01	19.480	20.360	19.400	20.360	19.436	27,937,680
2026-05-29	19.400	19.760	19.330	19.700	18.806	47,707,941
2026-05-28	19.660	19.750	19.050	19.280	18.405	29,958,320
2026-05-27	19.830	19.960	19.530	19.660	18.768	23,308,289
2026-05-26	19.500	20.060	19.500	19.910	19.007	21,668,141
2026-05-22	20.020	20.260	19.910	19.980	19.074	18,658,859
2026-05-21	20.360	20.600	20.040	20.080	19.169	19,399,449
2026-05-20	20.420	20.500	20.240	20.400	19.475	13,716,920
2026-05-19	20.580	20.640	20.300	20.420	19.494	16,667,119
2026-05-18	20.820	21.020	20.400	20.580	19.646	14,289,620
2026-05-15	20.800	21.340	20.780	21.040	20.086	16,550,789
2026-05-14	21.300	21.300	20.880	20.980	20.028	15,117,160
2026-05-13	21.180	21.220	20.760	20.880	19.933	15,872,880
2026-05-12	21.520	21.680	21.120	21.180	20.219	13,969,880
2026-05-11	21.540	21.800	21.080	21.520	20.544	17,339,410
2026-05-08	21.500	21.780	21.500	21.640	20.658	9,321,599
2026-05-07	21.820	22.040	21.620	21.780	20.792	18,238,350
2026-05-06	21.780	21.820	21.480	21.660	20.677	17,414,590
2026-05-05	21.660	21.800	21.260	21.400	20.429	15,371,940
2026-05-04	22.200	22.340	21.840	21.900	20.906	10,401,850
2026-04-30	21.920	22.320	21.880	21.920	20.926	22,962,369
2026-04-29	22.180	22.380	21.840	22.200	21.193	28,163,410
2026-04-28	20.540	21.780	20.420	21.680	20.696	36,389,727

← NewerPage 2 of 21 · 1,231 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.