Haier Smart Home Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	27.500	27.650	26.950	27.250	22.619	7,729,792
2022-02-25	27.950	28.200	27.050	27.200	22.577	5,696,791
2022-02-24	27.750	28.200	27.350	27.450	22.785	10,818,520
2022-02-23	27.750	28.400	27.750	28.350	23.532	7,153,226
2022-02-22	27.500	28.350	27.500	27.750	23.034	7,965,818
2022-02-21	28.600	28.600	27.900	28.100	23.324	4,806,900
2022-02-18	28.750	28.850	28.300	28.700	23.822	5,272,455
2022-02-17	29.050	29.100	28.350	28.750	23.864	4,619,000
2022-02-16	28.350	28.950	28.100	28.900	23.988	5,532,978
2022-02-15	28.400	28.650	28.100	28.150	23.366	3,839,196
2022-02-14	28.700	28.750	28.250	28.350	23.532	5,903,777
2022-02-11	28.850	29.200	28.250	29.050	24.113	6,293,448
2022-02-10	30.000	30.000	28.650	29.250	24.279	5,308,719
2022-02-09	29.500	29.900	28.800	29.300	24.320	7,038,483
2022-02-08	29.700	29.700	28.500	28.950	24.030	10,417,370
2022-02-07	31.950	31.950	29.150	29.600	24.569	13,262,610
2022-02-04	32.050	32.050	31.050	31.700	26.312	3,469,380
2022-01-31	30.300	31.200	29.600	31.050	25.773	2,771,151
2022-01-28	31.100	31.400	30.050	30.100	24.984	9,673,085
2022-01-27	30.700	31.650	30.350	31.000	25.731	9,578,808
2022-01-26	31.950	32.400	31.150	31.350	26.022	7,911,404
2022-01-25	31.750	32.800	31.700	31.900	26.478	5,312,135
2022-01-24	32.550	32.700	31.800	32.300	26.810	4,913,955
2022-01-21	32.600	33.000	31.700	32.700	27.142	6,044,633
2022-01-20	31.550	32.600	31.450	32.600	27.059	8,885,056
2022-01-19	31.250	32.000	31.000	31.550	26.188	6,241,683
2022-01-18	30.950	31.350	30.500	31.050	25.773	7,656,642
2022-01-17	31.800	31.800	30.650	31.000	25.731	8,952,536
2022-01-14	32.300	32.300	30.000	31.850	26.437	11,037,740
2022-01-13	33.750	33.750	31.850	32.400	26.893	10,924,530
2022-01-12	32.400	33.850	32.000	33.750	28.014	14,644,060
2022-01-11	32.450	33.000	32.100	32.700	27.142	4,353,384
2022-01-10	33.100	33.550	32.100	33.000	27.391	8,824,437
2022-01-07	33.350	33.750	32.550	33.700	27.972	7,523,641
2022-01-06	32.450	33.500	32.150	33.300	27.640	7,147,136
2022-01-05	31.750	32.950	31.500	32.500	26.976	7,325,509
2022-01-04	32.900	33.200	31.750	32.050	26.603	4,707,563
2022-01-03	32.950	32.950	32.300	32.650	27.101	1,238,514
2021-12-31	32.050	33.000	32.050	32.950	27.350	3,069,000
2021-12-30	32.350	32.450	31.800	32.000	26.561	2,150,776
2021-12-29	32.450	32.550	31.550	31.950	26.520	3,524,940
2021-12-28	31.900	32.700	31.700	32.450	26.935	4,591,399
2021-12-24	32.300	32.550	31.500	31.550	26.188	1,149,533
2021-12-23	32.500	32.550	31.750	32.500	26.976	4,125,225
2021-12-22	32.150	32.450	31.700	32.400	26.893	4,113,076
2021-12-21	31.250	32.200	31.050	32.050	26.603	4,971,539
2021-12-20	32.000	32.150	31.000	31.250	25.939	8,465,064
2021-12-17	32.600	32.600	31.800	32.150	26.686	8,269,555
2021-12-16	32.250	32.550	31.800	32.500	26.976	6,051,732
2021-12-15	32.000	33.350	31.850	32.250	26.769	11,084,230
2021-12-14	33.100	33.550	32.200	33.000	27.391	13,203,240
2021-12-13	33.400	33.850	33.050	33.500	27.806	11,273,590
2021-12-10	33.050	33.050	32.350	33.050	27.433	9,542,178
2021-12-09	32.000	33.200	31.750	33.150	27.516	18,820,600
2021-12-08	32.400	32.400	31.250	31.400	26.063	8,685,340
2021-12-07	31.300	32.200	31.300	32.000	26.561	10,580,840
2021-12-06	30.150	32.250	30.150	31.200	25.897	11,907,180
2021-12-03	30.400	31.000	30.150	30.900	25.648	10,512,970
2021-12-02	30.100	30.450	29.800	30.400	25.233	10,664,590
2021-12-01	29.550	30.200	29.250	29.700	24.652	9,859,163

← NewerPage 20 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.