Haier Smart Home Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	26.050	26.050	24.750	24.950	22.459	17,724,660
2025-02-04	25.750	26.050	24.850	25.850	23.269	10,255,000
2025-02-03	25.150	25.200	23.850	25.200	22.684	9,904,134
2025-01-28	25.900	26.300	25.550	25.700	23.134	1,894,956
2025-01-27	25.450	26.150	25.450	26.000	23.404	12,408,820
2025-01-24	24.950	25.650	24.850	25.450	22.909	16,101,710
2025-01-23	25.400	25.800	24.850	25.050	22.549	13,217,920
2025-01-22	25.800	26.150	25.150	25.300	22.774	11,664,320
2025-01-21	26.400	26.650	25.700	25.850	23.269	11,820,540
2025-01-20	25.800	26.700	25.750	25.900	23.314	9,409,710
2025-01-17	25.150	25.750	24.950	25.550	22.999	11,586,150
2025-01-16	24.950	25.350	24.700	25.150	22.639	9,632,139
2025-01-15	24.900	25.250	24.350	24.650	22.189	15,265,530
2025-01-14	24.400	25.300	24.300	25.150	22.639	22,027,520
2025-01-13	26.350	26.400	24.550	24.550	22.099	18,253,811
2025-01-10	27.600	27.600	26.350	26.350	23.719	9,437,637
2025-01-09	27.250	27.550	26.950	27.250	24.530	9,486,162
2025-01-08	26.500	27.100	26.200	27.050	24.349	13,144,840
2025-01-07	25.950	26.550	25.700	26.300	23.674	17,526,141
2025-01-06	26.300	26.300	25.700	25.950	23.359	11,091,740
2025-01-03	26.750	27.100	26.100	26.300	23.674	10,853,100
2025-01-02	26.800	27.350	26.500	26.750	24.079	12,316,560
2024-12-31	26.700	27.600	26.700	27.500	24.755	6,956,820
2024-12-30	27.300	27.400	26.650	26.800	24.124	15,327,160
2024-12-27	27.000	27.500	26.850	27.150	24.439	8,547,862
2024-12-24	27.050	27.950	27.050	27.800	25.025	5,914,706
2024-12-23	27.250	27.400	26.950	27.050	24.349	9,043,942
2024-12-20	26.950	27.050	26.700	26.800	24.124	6,284,884
2024-12-19	27.250	27.250	26.750	27.100	24.394	10,113,320
2024-12-18	27.000	27.400	27.000	27.300	24.575	7,080,523
2024-12-17	26.850	27.350	26.650	26.900	24.214	8,307,951
2024-12-16	27.150	27.550	27.000	27.100	24.394	4,694,589
2024-12-13	27.850	28.100	27.050	27.200	24.485	13,701,050
2024-12-12	28.100	28.600	27.700	28.150	25.340	10,252,130
2024-12-11	28.250	28.750	27.750	27.950	25.160	10,627,890
2024-12-10	29.850	30.000	28.200	28.300	25.475	25,265,680
2024-12-09	27.000	28.850	26.800	28.650	25.790	20,615,180
2024-12-06	26.500	27.550	26.450	27.400	24.665	17,826,881
2024-12-05	26.450	27.150	26.400	26.500	23.854	10,605,490
2024-12-04	26.450	27.150	26.250	26.650	23.989	11,560,410
2024-12-03	26.400	26.650	26.100	26.550	23.899	10,460,600
2024-12-02	26.150	26.850	26.050	26.550	23.899	9,470,200
2024-11-29	26.000	26.950	26.000	26.450	23.809	7,472,608
2024-11-28	26.950	27.000	26.050	26.300	23.674	7,983,843
2024-11-27	26.400	27.050	26.000	27.050	24.349	7,957,049
2024-11-26	25.800	26.350	25.700	26.100	23.494	11,013,940
2024-11-25	27.100	27.200	26.000	26.100	23.494	19,848,000
2024-11-22	26.800	27.500	26.500	26.650	23.989	8,244,216
2024-11-21	27.150	27.300	26.850	26.950	24.259	4,281,822
2024-11-20	27.050	27.300	26.850	27.150	24.439	5,470,227
2024-11-19	27.100	27.450	26.950	27.150	24.439	8,280,000
2024-11-18	27.700	27.900	27.000	27.100	24.394	10,488,380
2024-11-15	27.400	28.750	27.400	27.950	25.160	21,501,670
2024-11-14	27.250	28.300	26.800	27.700	24.935	26,016,000
2024-11-13	27.000	28.250	27.000	27.800	25.025	18,121,109
2024-11-12	27.450	28.800	27.150	27.350	24.620	19,943,061
2024-11-11	26.400	27.750	26.350	27.650	24.890	11,421,620
2024-11-08	28.200	28.700	27.750	27.950	25.160	12,847,730
2024-11-07	27.800	28.250	26.950	28.200	25.385	15,748,920
2024-11-06	28.200	28.400	27.300	27.850	25.070	22,562,789

← NewerPage 8 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.