Haier Smart Home Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 23.450 | 23.450 | 22.750 | 22.750 | 20.479 | 20,572,570 |
| 2025-05-06 | 22.550 | 23.000 | 22.550 | 22.900 | 20.614 | 10,129,910 |
| 2025-05-02 | 22.900 | 23.250 | 22.600 | 23.100 | 20.794 | 9,807,705 |
| 2025-04-30 | 22.500 | 22.800 | 22.400 | 22.550 | 20.299 | 13,514,560 |
| 2025-04-29 | 22.500 | 22.650 | 22.350 | 22.500 | 20.254 | 12,333,460 |
| 2025-04-28 | 22.400 | 22.700 | 22.350 | 22.400 | 20.164 | 11,954,480 |
| 2025-04-25 | 22.400 | 22.900 | 22.300 | 22.350 | 20.119 | 14,978,730 |
| 2025-04-24 | 22.250 | 22.550 | 22.100 | 22.300 | 20.074 | 14,798,260 |
| 2025-04-23 | 22.750 | 22.900 | 22.400 | 22.500 | 20.254 | 18,371,801 |
| 2025-04-22 | 21.600 | 22.300 | 21.450 | 22.150 | 19.939 | 20,938,131 |
| 2025-04-17 | 21.600 | 21.750 | 21.400 | 21.650 | 19.489 | 13,850,000 |
| 2025-04-16 | 22.100 | 22.250 | 21.450 | 21.600 | 19.444 | 23,880,020 |
| 2025-04-15 | 22.200 | 22.400 | 21.900 | 22.250 | 20.029 | 23,379,551 |
| 2025-04-14 | 22.400 | 22.500 | 22.000 | 22.250 | 20.029 | 21,815,869 |
| 2025-04-11 | 21.300 | 21.950 | 20.900 | 21.600 | 19.444 | 37,928,754 |
| 2025-04-10 | 21.500 | 21.950 | 20.900 | 21.350 | 19.219 | 52,205,121 |
| 2025-04-09 | 19.540 | 21.000 | 19.240 | 20.600 | 18.543 | 62,861,738 |
| 2025-04-08 | 19.820 | 21.150 | 19.820 | 20.400 | 18.363 | 59,114,793 |
| 2025-04-07 | 20.800 | 21.200 | 19.580 | 19.820 | 17.841 | 94,440,156 |
| 2025-04-03 | 23.600 | 23.800 | 22.850 | 22.900 | 20.614 | 73,813,969 |
| 2025-04-02 | 24.700 | 25.050 | 24.500 | 24.900 | 22.414 | 14,571,610 |
| 2025-04-01 | 25.250 | 25.400 | 24.700 | 24.750 | 22.279 | 18,355,260 |
| 2025-03-31 | 24.750 | 25.600 | 24.750 | 25.000 | 22.504 | 27,357,750 |
| 2025-03-28 | 26.400 | 26.400 | 24.700 | 24.700 | 22.234 | 50,599,953 |
| 2025-03-27 | 26.050 | 26.900 | 25.900 | 26.700 | 24.034 | 12,983,830 |
| 2025-03-26 | 26.650 | 26.800 | 25.950 | 26.300 | 23.674 | 16,280,990 |
| 2025-03-25 | 27.000 | 27.500 | 26.500 | 26.650 | 23.989 | 14,843,810 |
| 2025-03-24 | 25.950 | 27.350 | 25.850 | 27.300 | 24.575 | 28,600,051 |
| 2025-03-21 | 26.350 | 26.750 | 25.650 | 25.750 | 23.179 | 19,814,740 |
| 2025-03-20 | 27.100 | 27.150 | 26.400 | 26.500 | 23.854 | 16,095,110 |
| 2025-03-19 | 27.350 | 27.500 | 26.950 | 27.150 | 24.439 | 19,138,189 |
| 2025-03-18 | 26.800 | 27.650 | 26.250 | 27.350 | 24.620 | 37,255,238 |
| 2025-03-17 | 26.500 | 27.050 | 26.300 | 26.550 | 23.899 | 22,015,631 |
| 2025-03-14 | 25.250 | 26.550 | 24.900 | 26.450 | 23.809 | 24,783,410 |
| 2025-03-13 | 25.500 | 25.550 | 24.650 | 24.950 | 22.459 | 16,978,350 |
| 2025-03-12 | 26.200 | 26.600 | 25.100 | 25.450 | 22.909 | 23,543,010 |
| 2025-03-11 | 25.700 | 26.450 | 25.200 | 26.200 | 23.584 | 22,703,119 |
| 2025-03-10 | 25.600 | 26.350 | 25.350 | 25.700 | 23.134 | 17,384,090 |
| 2025-03-07 | 25.650 | 26.000 | 25.200 | 25.700 | 23.134 | 26,434,100 |
| 2025-03-06 | 25.200 | 25.800 | 24.950 | 25.700 | 23.134 | 21,989,211 |
| 2025-03-05 | 24.600 | 25.200 | 24.500 | 25.200 | 22.684 | 19,936,811 |
| 2025-03-04 | 23.800 | 24.700 | 23.800 | 24.600 | 22.144 | 16,825,939 |
| 2025-03-03 | 24.650 | 25.100 | 24.100 | 24.150 | 21.739 | 21,800,340 |
| 2025-02-28 | 25.700 | 25.950 | 24.600 | 24.750 | 22.279 | 40,129,848 |
| 2025-02-27 | 25.650 | 26.500 | 25.500 | 26.100 | 23.494 | 28,744,430 |
| 2025-02-26 | 24.800 | 25.700 | 24.800 | 25.550 | 22.999 | 18,762,141 |
| 2025-02-25 | 25.750 | 25.850 | 24.600 | 24.700 | 22.234 | 22,458,000 |
| 2025-02-24 | 24.750 | 26.150 | 24.550 | 25.750 | 23.179 | 18,628,740 |
| 2025-02-21 | 25.650 | 25.650 | 24.450 | 25.000 | 22.504 | 32,011,840 |
| 2025-02-20 | 25.450 | 25.800 | 25.200 | 25.200 | 22.684 | 12,682,660 |
| 2025-02-19 | 25.850 | 25.900 | 25.250 | 25.450 | 22.909 | 16,123,310 |
| 2025-02-18 | 25.900 | 26.100 | 25.300 | 26.050 | 23.449 | 15,593,950 |
| 2025-02-17 | 26.000 | 26.300 | 25.500 | 25.650 | 23.089 | 17,943,260 |
| 2025-02-14 | 25.500 | 26.000 | 25.150 | 26.000 | 23.404 | 17,441,699 |
| 2025-02-13 | 25.250 | 25.950 | 24.800 | 25.250 | 22.729 | 28,196,439 |
| 2025-02-12 | 25.200 | 25.500 | 24.950 | 25.250 | 22.729 | 21,835,391 |
| 2025-02-11 | 25.850 | 25.850 | 25.050 | 25.150 | 22.639 | 19,301,439 |
| 2025-02-10 | 25.550 | 25.750 | 25.100 | 25.650 | 23.089 | 11,887,030 |
| 2025-02-07 | 24.700 | 25.450 | 24.400 | 25.450 | 22.909 | 12,594,790 |
| 2025-02-06 | 24.950 | 25.150 | 24.500 | 24.950 | 22.459 | 17,038,439 |
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.