Haier Smart Home Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	25.500	25.500	24.550	24.700	23.289	19,388,301
2025-07-30	25.350	26.000	25.200	25.550	24.091	15,592,560
2025-07-29	25.550	25.800	25.200	25.650	24.185	13,495,230
2025-07-28	25.800	26.100	25.650	25.800	24.327	9,934,613
2025-07-25	25.900	26.300	25.600	25.700	24.232	13,447,100
2025-07-24	25.900	26.650	25.900	26.050	24.562	23,457,811
2025-07-23	25.550	26.300	25.450	26.200	24.704	27,898,279
2025-07-22	25.300	25.600	25.200	25.400	23.949	14,308,480
2025-07-21	25.050	25.300	24.950	25.150	23.714	9,753,432
2025-07-18	24.800	25.250	24.750	24.850	23.431	16,456,020
2025-07-17	24.500	25.150	24.500	24.700	23.289	11,142,200
2025-07-16	24.900	25.100	24.400	24.600	23.195	17,250,461
2025-07-15	24.300	24.950	24.250	24.650	23.242	18,695,211
2025-07-14	23.800	24.450	23.750	24.050	22.676	14,078,860
2025-07-11	23.550	24.500	23.550	24.000	22.629	23,503,029
2025-07-10	23.550	23.800	23.300	23.650	22.299	16,874,609
2025-07-09	23.600	23.750	23.150	23.350	22.016	14,219,610
2025-07-08	23.750	23.800	23.300	23.600	22.252	13,546,940
2025-07-07	23.500	23.900	23.350	23.750	22.394	13,757,140
2025-07-04	23.600	23.850	23.100	23.600	22.252	14,790,430
2025-07-03	23.500	23.850	23.200	23.700	22.346	17,956,211
2025-07-02	22.500	23.450	22.450	23.250	21.922	26,001,840
2025-06-30	22.400	22.600	22.300	22.450	21.168	12,215,890
2025-06-27	22.350	22.700	22.300	22.500	21.215	14,887,580
2025-06-26	23.500	23.700	23.150	23.200	20.884	21,342,189
2025-06-25	23.400	23.650	23.300	23.500	21.154	17,208,131
2025-06-24	22.850	23.400	22.750	23.150	20.839	13,825,100
2025-06-23	22.750	22.850	22.150	22.800	20.524	11,400,330
2025-06-20	22.500	22.900	22.450	22.750	20.479	17,379,680
2025-06-19	23.050	23.150	22.350	22.500	20.254	13,940,800
2025-06-18	22.900	23.500	22.900	23.050	20.749	12,925,540
2025-06-17	22.950	23.250	22.850	23.200	20.884	12,597,320
2025-06-16	22.850	23.000	22.600	22.900	20.614	13,747,780
2025-06-13	23.350	23.400	22.550	22.900	20.614	19,625,340
2025-06-12	23.400	23.600	23.200	23.350	21.019	13,853,290
2025-06-11	23.400	23.700	23.200	23.650	21.289	19,113,369
2025-06-10	23.250	23.600	23.050	23.250	20.929	11,675,970
2025-06-09	23.300	23.650	23.000	23.350	21.019	28,398,000
2025-06-06	22.900	23.250	22.750	23.250	20.929	44,768,754
2025-06-05	23.250	23.400	22.750	22.900	20.614	17,339,510
2025-06-04	22.700	23.050	22.550	22.900	20.614	25,352,439
2025-06-03	22.600	23.000	22.500	22.800	20.524	18,601,250
2025-06-02	22.650	22.750	22.050	22.500	20.254	16,948,160
2025-05-30	23.250	23.450	22.750	23.000	20.704	33,408,129
2025-05-29	22.950	23.650	22.950	23.500	21.154	22,818,670
2025-05-28	22.800	23.050	22.500	23.050	20.749	22,022,320
2025-05-27	23.450	23.450	22.800	22.900	20.614	17,637,141
2025-05-26	23.450	23.850	23.300	23.450	21.109	16,022,300
2025-05-23	23.700	23.700	23.300	23.450	21.109	14,566,460
2025-05-22	23.650	23.900	23.600	23.700	21.334	10,930,400
2025-05-21	23.900	24.100	23.750	23.950	21.559	14,627,210
2025-05-20	23.750	23.950	23.300	23.850	21.469	22,126,711
2025-05-19	23.150	23.650	23.100	23.500	21.154	16,483,699
2025-05-16	23.700	23.900	23.050	23.250	20.929	17,533,570
2025-05-15	24.050	24.200	23.700	23.750	21.379	16,328,320
2025-05-14	24.450	24.450	23.850	24.100	21.694	12,325,240
2025-05-13	24.450	24.800	24.050	24.150	21.739	22,362,820
2025-05-12	23.550	25.000	23.350	24.700	22.234	47,488,738
2025-05-09	23.000	23.000	22.650	22.800	20.524	15,302,570
2025-05-08	23.000	23.150	22.800	22.850	20.569	15,095,100

← NewerPage 6 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.