Haier Smart Home Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	28.200	28.400	27.300	27.850	25.070	22,562,789
2024-11-05	28.600	29.050	28.300	29.050	26.150	10,610,390
2024-11-04	28.550	28.950	28.100	28.850	25.970	8,680,464
2024-11-01	28.750	28.900	28.150	28.550	25.700	9,836,473
2024-10-31	28.600	29.250	28.150	28.250	25.430	11,091,120
2024-10-30	29.700	29.950	28.700	28.950	26.060	18,764,721
2024-10-29	29.500	30.300	29.400	29.800	26.825	17,682,340
2024-10-28	29.800	30.050	29.450	29.800	26.825	14,540,110
2024-10-25	29.800	30.450	29.800	30.200	27.185	6,043,900
2024-10-24	30.150	30.500	29.850	30.250	27.230	12,802,200
2024-10-23	31.000	31.350	30.250	30.500	27.455	17,172,170
2024-10-22	30.900	32.500	30.850	31.500	28.355	19,375,939
2024-10-21	31.300	31.700	30.650	30.900	27.815	19,723,480
2024-10-18	30.300	31.500	29.900	31.300	28.175	19,363,650
2024-10-17	31.300	31.300	30.200	30.350	27.320	22,751,850
2024-10-16	31.400	31.450	30.250	30.800	27.725	24,388,211
2024-10-15	32.500	32.700	31.100	31.400	28.265	19,819,430
2024-10-14	31.950	32.450	31.100	32.050	28.850	20,313,221
2024-10-10	32.550	32.750	30.750	31.950	28.760	31,915,150
2024-10-09	32.300	32.600	30.350	31.250	28.130	30,011,180
2024-10-08	35.350	36.200	31.650	32.350	29.120	49,723,910
2024-10-07	33.800	36.450	33.800	35.750	32.181	20,307,170
2024-10-04	32.700	34.600	32.450	34.450	31.011	20,685,311
2024-10-03	33.750	33.850	32.000	33.100	29.795	16,997,150
2024-10-02	32.100	33.750	31.400	33.500	30.156	25,840,770
2024-09-30	30.700	32.150	29.800	31.200	28.085	37,082,180
2024-09-27	29.650	30.700	29.450	30.300	27.275	30,777,590
2024-09-26	28.100	29.750	27.950	29.550	26.600	19,591,609
2024-09-25	29.000	29.000	27.950	27.950	25.160	30,180,910
2024-09-24	27.150	27.800	26.250	27.650	24.890	28,116,609
2024-09-23	25.800	26.750	25.750	26.250	23.629	24,035,449
2024-09-20	25.050	26.300	24.800	25.800	23.224	21,914,600
2024-09-19	23.900	25.450	23.750	25.200	22.684	27,520,150
2024-09-17	23.850	23.950	23.200	23.400	21.064	14,436,380
2024-09-16	23.700	24.000	23.500	23.950	21.559	4,274,817
2024-09-13	23.250	24.300	23.250	24.050	21.649	8,798,903
2024-09-12	23.750	24.000	23.200	23.250	20.929	11,263,910
2024-09-11	22.600	23.900	22.550	23.750	21.379	16,083,260
2024-09-10	23.000	23.150	22.400	22.850	20.569	21,798,400
2024-09-09	24.400	24.400	23.000	23.250	20.929	17,249,869
2024-09-05	24.100	24.500	23.950	24.400	21.964	12,685,270
2024-09-04	24.200	24.400	23.900	24.050	21.649	11,888,150
2024-09-03	23.500	24.300	23.400	24.200	21.784	9,376,442
2024-09-02	24.000	24.150	23.400	23.550	21.199	9,771,374
2024-08-30	22.550	24.700	22.400	24.050	21.649	21,662,670
2024-08-29	22.400	22.800	22.250	22.700	20.434	8,615,337
2024-08-28	23.000	23.750	22.400	22.600	20.344	18,010,789
2024-08-27	24.250	24.250	23.050	23.200	20.884	13,206,890
2024-08-26	24.000	24.250	23.800	24.000	21.604	13,338,010
2024-08-23	23.650	24.250	23.650	24.000	21.604	16,093,960
2024-08-22	23.000	23.900	22.500	23.700	21.334	14,752,570
2024-08-21	22.400	23.050	22.400	22.900	20.614	9,014,373
2024-08-20	23.300	23.300	22.450	22.750	20.479	15,189,620
2024-08-19	23.950	24.000	23.200	23.450	21.109	9,117,203
2024-08-16	23.500	23.700	23.300	23.600	21.244	8,076,459
2024-08-15	23.400	23.950	23.000	23.450	21.109	6,792,427
2024-08-14	24.250	24.250	23.150	23.400	21.064	10,939,800
2024-08-13	23.950	24.450	23.650	23.850	21.469	9,981,302
2024-08-12	23.850	24.400	23.600	24.300	21.874	9,109,218
2024-08-09	23.950	24.450	23.600	23.900	21.514	11,004,210

← NewerPage 9 of 21 · 1,230 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.