Haier Smart Home Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	25.700	25.720	25.300	25.320	24.171	9,956,855
2025-10-24	25.400	25.720	25.100	25.260	24.114	9,562,136
2025-10-23	24.840	25.160	24.720	24.920	23.789	6,957,486
2025-10-22	24.500	25.000	24.460	24.900	23.770	19,965,250
2025-10-21	24.360	24.700	24.240	24.580	23.465	10,973,740
2025-10-20	24.660	24.660	24.000	24.120	23.026	12,747,610
2025-10-17	24.240	24.620	23.880	23.960	22.592	18,660,211
2025-10-16	24.520	24.540	24.080	24.260	22.874	17,829,570
2025-10-15	24.840	24.840	24.460	24.560	23.157	17,319,551
2025-10-14	24.340	24.940	24.300	24.380	22.988	14,788,700
2025-10-13	25.300	25.300	24.260	24.740	23.327	22,093,529
2025-10-10	25.320	26.040	25.280	25.420	23.968	15,781,710
2025-10-09	25.420	25.840	24.980	25.800	24.327	17,861,699
2025-10-08	25.400	25.400	24.840	25.360	23.912	4,980,353
2025-10-06	25.000	25.580	25.000	25.120	23.685	4,113,936
2025-10-03	25.640	25.800	25.400	25.760	24.289	5,558,533
2025-10-02	25.380	25.680	25.140	25.600	24.138	6,651,287
2025-09-30	25.600	25.680	25.140	25.340	23.893	16,093,680
2025-09-29	25.260	25.700	25.160	25.540	24.081	16,572,840
2025-09-26	25.080	25.280	24.740	24.840	23.421	23,302,939
2025-09-25	26.060	26.080	24.940	25.060	23.629	30,615,529
2025-09-24	25.700	26.460	25.700	26.320	24.817	14,777,240
2025-09-23	26.280	26.440	25.740	25.900	24.421	11,295,070
2025-09-22	26.580	26.720	26.140	26.280	24.779	16,687,721
2025-09-19	26.960	27.140	26.480	26.960	25.420	23,503,471
2025-09-18	27.860	27.920	26.580	26.780	25.251	26,611,100
2025-09-17	25.880	27.660	25.860	27.620	26.043	41,831,520
2025-09-16	25.540	25.760	25.240	25.680	24.213	11,451,610
2025-09-15	25.300	25.640	25.160	25.520	24.063	13,186,870
2025-09-12	25.980	26.200	25.500	25.580	24.119	14,946,220
2025-09-11	25.280	25.860	25.200	25.580	24.119	12,497,480
2025-09-10	26.000	26.080	25.400	25.500	24.044	19,772,910
2025-09-09	25.740	26.260	25.620	25.980	24.496	19,537,240
2025-09-08	25.660	26.100	25.540	25.740	24.270	20,516,850
2025-09-05	25.200	25.900	25.200	25.740	24.270	39,688,699
2025-09-04	25.660	25.880	25.160	25.200	23.761	15,267,800
2025-09-03	25.840	26.300	25.420	25.460	24.006	16,814,180
2025-09-02	26.040	26.320	25.820	25.900	24.421	21,621,289
2025-09-01	26.640	26.780	25.940	26.160	24.666	19,548,561
2025-08-29	25.860	26.860	25.860	26.240	24.741	36,695,727
2025-08-28	25.280	25.540	24.820	25.080	23.648	14,077,330
2025-08-27	26.000	26.180	25.240	25.280	23.836	17,694,971
2025-08-26	25.980	26.460	25.800	26.000	24.515	14,347,580
2025-08-25	25.600	26.240	25.560	25.980	24.496	12,322,830
2025-08-22	25.480	25.600	25.040	25.420	23.968	8,655,668
2025-08-21	25.200	25.500	24.960	25.480	24.025	15,995,000
2025-08-20	25.080	25.160	24.680	25.100	23.666	22,065,240
2025-08-19	25.660	25.740	25.060	25.300	23.855	17,824,539
2025-08-18	25.360	25.640	25.220	25.440	23.987	15,310,980
2025-08-15	25.320	25.460	25.080	25.380	23.931	16,459,381
2025-08-14	25.560	26.080	25.260	25.520	24.063	15,827,040
2025-08-13	25.380	25.660	25.180	25.560	24.100	15,172,610
2025-08-12	25.000	25.660	24.820	25.380	23.931	14,224,810
2025-08-11	25.180	25.180	24.780	24.960	23.534	7,592,471
2025-08-08	24.700	25.040	24.500	24.860	23.440	6,197,320
2025-08-07	24.940	25.080	24.760	24.880	23.459	7,068,717
2025-08-06	24.540	24.960	24.480	24.900	23.478	9,173,652
2025-08-05	24.520	24.700	24.280	24.560	23.157	9,816,104
2025-08-04	24.300	24.520	24.160	24.300	22.912	14,259,470
2025-08-01	24.500	24.800	24.300	24.300	22.912	13,719,390

← NewerPage 5 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.