Haier Smart Home Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	26.760	26.760	25.880	25.900	24.725	11,244,790
2026-01-22	26.720	26.900	26.220	26.320	25.126	14,290,950
2026-01-21	26.880	26.880	26.480	26.800	25.584	16,963,180
2026-01-20	26.680	27.180	26.400	26.780	25.565	24,139,539
2026-01-19	26.340	26.720	26.140	26.500	25.298	7,427,324
2026-01-16	26.740	26.740	26.260	26.480	25.279	11,122,350
2026-01-15	26.080	26.740	26.080	26.360	25.164	9,115,930
2026-01-14	26.600	26.760	26.180	26.380	25.183	17,159,350
2026-01-13	26.280	26.720	26.220	26.460	25.260	21,269,080
2026-01-12	26.300	26.360	25.920	26.220	25.031	15,467,490
2026-01-09	25.500	26.100	25.500	26.000	24.820	16,814,289
2026-01-08	25.340	25.880	25.340	25.720	24.553	12,400,000
2026-01-07	25.520	25.920	25.460	25.740	24.572	14,416,880
2026-01-06	24.980	25.840	24.980	25.460	24.305	17,203,760
2026-01-05	25.240	25.320	24.800	25.240	24.095	13,174,270
2026-01-02	24.280	25.340	24.280	25.300	24.152	9,704,625
2025-12-31	24.660	24.960	24.200	24.280	23.179	10,557,940
2025-12-30	24.640	24.960	24.600	24.760	23.637	15,575,230
2025-12-29	25.380	25.460	24.500	24.540	23.427	19,497,730
2025-12-24	25.700	25.880	25.280	25.280	24.133	9,556,723
2025-12-23	25.860	26.080	25.800	25.880	24.706	11,735,170
2025-12-22	26.500	26.500	25.720	25.880	24.706	13,227,220
2025-12-19	26.500	26.500	26.100	26.260	25.069	14,026,200
2025-12-18	26.620	26.680	26.120	26.440	25.241	11,166,160
2025-12-17	26.380	26.740	26.020	26.620	25.412	14,931,960
2025-12-16	26.900	26.900	26.020	26.180	24.992	12,613,710
2025-12-15	26.020	26.980	26.020	26.700	25.489	13,679,050
2025-12-12	26.400	26.660	26.060	26.520	25.317	24,286,650
2025-12-11	26.200	26.300	25.880	25.960	24.782	16,234,570
2025-12-10	26.040	26.220	25.740	26.100	24.916	16,764,270
2025-12-09	26.580	26.760	25.960	26.040	24.859	12,764,110
2025-12-08	26.520	27.320	26.380	26.580	25.374	12,594,350
2025-12-05	27.300	27.320	26.840	27.060	25.832	16,500,609
2025-12-04	27.360	27.360	26.840	27.300	26.062	10,364,760
2025-12-03	26.760	27.420	26.740	27.040	25.813	12,383,970
2025-12-02	26.940	27.260	26.700	26.800	25.584	12,253,070
2025-12-01	26.800	26.860	26.440	26.700	25.489	8,012,453
2025-11-28	26.760	26.900	26.420	26.580	25.374	6,598,275
2025-11-27	26.440	27.120	26.300	26.840	25.622	15,221,400
2025-11-26	26.320	26.620	26.180	26.500	25.298	9,961,306
2025-11-25	25.960	26.240	25.920	26.120	24.935	11,495,270
2025-11-24	25.720	26.140	25.700	26.020	24.840	18,959,230
2025-11-21	25.900	26.100	25.300	25.580	24.420	19,011,840
2025-11-20	25.300	25.840	25.300	25.820	24.649	11,073,840
2025-11-19	25.580	25.660	25.300	25.440	24.286	9,477,191
2025-11-18	25.800	25.800	25.200	25.300	24.152	9,131,482
2025-11-17	26.080	26.280	25.780	25.940	24.763	13,087,000
2025-11-14	26.340	26.700	26.100	26.200	25.011	13,416,010
2025-11-13	26.620	26.820	26.440	26.780	25.565	12,666,660
2025-11-12	26.200	26.920	26.040	26.740	25.527	41,472,000
2025-11-11	26.100	26.400	25.760	25.940	24.763	17,466,510
2025-11-10	25.900	26.460	25.900	26.400	25.202	13,724,650
2025-11-07	25.540	25.960	25.440	25.820	24.649	14,079,290
2025-11-06	25.440	25.760	25.300	25.720	24.553	19,496,939
2025-11-05	25.060	25.420	24.820	25.140	24.000	14,446,650
2025-11-04	24.800	25.760	24.800	25.400	24.248	17,096,510
2025-11-03	25.580	25.840	24.920	25.060	23.923	11,340,970
2025-10-31	24.780	25.520	24.780	25.240	24.095	29,830,311
2025-10-30	25.480	25.480	24.520	24.600	23.484	22,561,891
2025-10-28	25.600	25.600	24.860	24.920	23.789	8,263,510

← NewerPage 4 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.