Haier Smart Home Co Ltd historical data

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

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

← NewerPage 7 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.