Haier Smart Home Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	20.760	21.020	20.640	20.860	19.914	25,622,010
2026-04-24	20.640	20.840	20.360	20.760	19.818	26,556,820
2026-04-23	21.120	21.120	20.600	20.640	19.704	26,063,270
2026-04-22	21.340	21.340	21.020	21.120	20.162	20,673,551
2026-04-21	21.340	21.380	21.060	21.360	20.391	15,052,220
2026-04-20	21.180	21.240	21.000	21.140	20.181	15,601,120
2026-04-17	21.000	21.160	20.860	20.980	20.028	17,419,189
2026-04-16	20.800	21.320	20.800	21.300	20.334	14,244,180
2026-04-15	21.000	21.240	20.920	20.920	19.971	17,617,900
2026-04-14	20.740	21.080	20.740	20.840	19.895	17,206,680
2026-04-13	20.860	20.900	20.500	20.640	19.704	11,488,210
2026-04-10	21.000	21.140	20.820	20.860	19.914	16,304,330
2026-04-09	20.820	21.060	20.660	20.760	19.818	19,892,350
2026-04-08	21.000	21.100	20.680	21.040	20.086	21,357,939
2026-04-02	20.560	20.820	20.320	20.440	19.513	19,469,170
2026-04-01	21.280	21.440	20.720	20.760	19.818	32,573,600
2026-03-31	20.660	21.140	20.360	20.720	19.780	36,891,980
2026-03-30	20.920	21.420	20.680	20.700	19.761	42,180,359
2026-03-27	22.020	22.360	20.920	21.880	20.887	59,705,301
2026-03-26	23.660	23.740	22.680	22.820	21.785	15,503,630
2026-03-25	23.980	24.360	23.460	23.660	22.587	22,840,211
2026-03-24	23.360	23.940	23.220	23.900	22.816	31,431,170
2026-03-23	24.200	24.200	23.020	23.360	22.300	24,896,520
2026-03-20	24.500	24.760	24.240	24.360	23.255	11,833,350
2026-03-19	24.720	25.000	24.360	24.600	23.484	15,008,830
2026-03-18	25.040	25.300	24.920	25.080	23.942	11,197,890
2026-03-17	25.240	25.580	24.960	25.060	23.923	10,820,660
2026-03-16	24.900	25.080	24.500	25.000	23.866	8,282,053
2026-03-13	25.140	25.340	24.820	25.060	23.923	6,953,681
2026-03-12	25.240	25.320	24.720	25.180	24.038	12,833,100
2026-03-11	25.180	25.740	25.160	25.240	24.095	9,627,456
2026-03-10	24.980	25.280	24.820	25.260	24.114	8,895,399
2026-03-09	24.200	24.880	24.120	24.840	23.713	16,962,461
2026-03-06	24.740	25.080	24.660	25.020	23.885	16,494,670
2026-03-05	25.200	25.240	24.560	24.740	23.618	14,093,690
2026-03-04	25.200	25.320	24.400	24.780	23.656	18,101,350
2026-03-03	25.960	26.240	25.360	25.440	24.286	13,913,920
2026-03-02	26.260	26.560	26.020	26.080	24.897	11,348,780
2026-02-27	26.200	26.800	26.200	26.680	25.470	17,391,391
2026-02-26	27.480	27.540	26.420	26.460	25.260	20,499,500
2026-02-25	27.380	28.200	27.200	27.360	26.119	17,210,391
2026-02-24	27.600	27.600	27.240	27.380	26.138	13,053,730
2026-02-23	27.000	27.840	27.000	27.820	26.558	8,092,024
2026-02-20	27.560	27.680	26.960	26.980	25.756	7,239,396
2026-02-16	27.300	27.560	27.120	27.560	26.310	2,474,738
2026-02-13	27.200	27.240	26.880	27.060	25.832	6,323,219
2026-02-12	27.480	27.480	27.020	27.200	25.966	8,764,282
2026-02-11	27.500	27.500	27.000	27.300	26.062	8,281,051
2026-02-10	26.940	27.380	26.700	27.140	25.909	13,066,130
2026-02-09	27.280	27.360	26.560	26.920	25.699	17,589,949
2026-02-06	26.840	27.240	26.660	26.900	25.680	15,420,990
2026-02-05	26.780	27.580	26.600	27.400	26.157	15,043,970
2026-02-04	26.500	27.180	26.220	27.000	25.775	13,244,500
2026-02-03	25.360	26.360	25.360	26.320	25.126	17,665,359
2026-02-02	25.520	25.880	25.440	25.620	24.458	12,945,660
2026-01-30	25.900	26.160	25.700	25.800	24.630	15,965,300
2026-01-29	25.520	26.240	25.520	26.200	25.011	13,683,560
2026-01-28	25.940	26.100	25.080	25.660	24.496	15,243,470
2026-01-27	25.660	26.140	25.660	25.900	24.725	9,480,927
2026-01-26	26.000	26.280	25.580	25.640	24.477	13,543,510

← NewerPage 3 of 5 · 246 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.