Haier Smart Home Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	29.500	30.300	28.750	29.200	24.237	15,845,310
2021-11-29	29.700	29.700	28.650	28.750	23.864	7,661,153
2021-11-26	28.950	29.850	28.950	29.750	24.694	7,305,600
2021-11-25	29.150	29.350	28.850	29.050	24.113	3,323,288
2021-11-24	28.900	29.700	28.900	29.150	24.196	4,320,406
2021-11-23	29.350	29.600	28.700	29.300	24.320	5,294,500
2021-11-22	30.250	30.500	29.050	29.400	24.403	16,862,301
2021-11-19	29.600	30.600	29.050	30.500	25.316	11,614,190
2021-11-18	29.950	29.950	29.000	29.150	24.196	4,403,602
2021-11-17	30.200	30.300	29.450	29.950	24.860	2,650,156
2021-11-16	29.650	30.350	29.550	30.350	25.192	7,316,500
2021-11-15	29.650	29.800	29.150	29.600	24.569	5,931,622
2021-11-12	29.400	29.650	29.100	29.650	24.611	8,599,626
2021-11-11	27.500	29.300	27.200	29.100	24.154	13,718,000
2021-11-10	27.500	27.750	26.550	27.650	22.951	10,822,900
2021-11-09	27.500	27.500	26.750	27.450	22.785	3,898,174
2021-11-08	27.550	28.150	27.100	27.500	22.826	7,393,875
2021-11-05	27.300	27.900	27.000	27.500	22.826	4,455,036
2021-11-04	27.400	27.900	27.250	27.600	22.909	3,466,316
2021-11-03	27.500	27.950	27.200	27.450	22.785	4,568,292
2021-11-02	28.750	28.900	27.200	27.500	22.826	10,850,220
2021-11-01	29.100	30.150	28.350	28.400	23.573	9,888,123
2021-10-29	29.000	29.200	28.400	29.100	24.154	7,345,223
2021-10-28	28.450	29.050	28.100	29.000	24.071	7,293,459
2021-10-27	28.600	28.700	27.650	28.150	23.366	6,963,753
2021-10-26	29.100	29.100	28.450	28.700	23.822	7,102,127
2021-10-25	29.950	29.950	28.250	28.850	23.947	7,734,836
2021-10-22	27.450	29.250	27.350	29.250	24.279	11,789,750
2021-10-21	27.750	27.750	26.900	27.100	22.494	7,514,368

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.