UK markets open in 4 hours 20 minutes
NIKKEI 225
38,635.11 +399.04 (+1.04%) HANG SENG
18,505.07 -73.23 (-0.39%) CRUDE OIL
78.65 +0.17 (+0.22%) GOLD FUTURES
2,332.20 +1.00 (+0.04%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,748.25 -314.01 (-0.61%)
Haier Smart Home Co., Ltd. (6690.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 10:24AM HKT. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 30.650 | 30.950 | 30.500 | 30.650 | 30.650 | 3,033,100 |
| 06 May 2024 | 30.000 | 30.700 | 29.600 | 30.700 | 30.700 | 17,981,980 |
| 03 May 2024 | 29.950 | 30.450 | 29.300 | 29.750 | 29.750 | 11,841,955 |
| 02 May 2024 | 29.400 | 29.750 | 29.200 | 29.700 | 29.700 | 17,476,442 |
| 30 Apr 2024 | 27.450 | 29.500 | 27.450 | 29.250 | 29.250 | 22,071,805 |
| 29 Apr 2024 | 26.950 | 27.700 | 26.650 | 27.100 | 27.100 | 11,185,703 |
| 26 Apr 2024 | 26.500 | 27.150 | 26.350 | 26.950 | 26.950 | 11,198,741 |
| 25 Apr 2024 | 26.200 | 26.650 | 25.850 | 26.450 | 26.450 | 8,566,240 |
| 24 Apr 2024 | 26.300 | 26.450 | 25.900 | 26.200 | 26.200 | 9,538,095 |
| 23 Apr 2024 | 26.550 | 26.600 | 25.850 | 26.300 | 26.300 | 11,499,888 |
| 22 Apr 2024 | 26.400 | 26.900 | 26.100 | 26.200 | 26.200 | 10,684,899 |
| 19 Apr 2024 | 26.100 | 26.300 | 25.700 | 26.050 | 26.050 | 11,026,173 |
| 18 Apr 2024 | 25.300 | 26.800 | 25.250 | 26.600 | 26.600 | 17,249,763 |
| 17 Apr 2024 | 25.350 | 25.650 | 25.050 | 25.500 | 25.500 | 14,263,397 |
| 16 Apr 2024 | 25.250 | 25.900 | 25.150 | 25.450 | 25.450 | 12,732,498 |
| 15 Apr 2024 | 25.200 | 25.750 | 25.000 | 25.500 | 25.500 | 12,910,880 |
| 12 Apr 2024 | 25.600 | 25.900 | 25.100 | 25.250 | 25.250 | 14,130,092 |
| 11 Apr 2024 | 24.800 | 25.800 | 24.750 | 25.700 | 25.700 | 11,848,571 |
| 10 Apr 2024 | 25.400 | 25.650 | 25.050 | 25.200 | 25.200 | 10,454,207 |
| 09 Apr 2024 | 26.000 | 26.150 | 25.400 | 25.600 | 25.600 | 8,204,195 |
| 08 Apr 2024 | 25.200 | 25.750 | 25.050 | 25.350 | 25.350 | 9,652,860 |
| 05 Apr 2024 | 25.150 | 25.850 | 24.700 | 25.650 | 25.650 | 10,156,777 |
| 03 Apr 2024 | 24.800 | 25.300 | 24.800 | 25.000 | 25.000 | 12,606,785 |
| 02 Apr 2024 | 24.850 | 25.500 | 24.350 | 25.100 | 25.100 | 21,159,916 |
| 28 Mar 2024 | 22.650 | 24.450 | 22.650 | 24.350 | 24.350 | 24,298,777 |
| 27 Mar 2024 | 22.500 | 22.850 | 22.100 | 22.500 | 22.500 | 18,855,881 |
| 26 Mar 2024 | 22.700 | 22.950 | 22.500 | 22.750 | 22.750 | 13,073,442 |
| 25 Mar 2024 | 22.300 | 23.100 | 22.200 | 22.750 | 22.750 | 18,095,566 |
| 22 Mar 2024 | 22.550 | 22.950 | 22.450 | 22.700 | 22.700 | 10,585,009 |
| 21 Mar 2024 | 23.550 | 23.600 | 22.950 | 23.150 | 23.150 | 13,168,680 |
| 20 Mar 2024 | 23.200 | 23.500 | 23.050 | 23.250 | 23.250 | 10,581,712 |
| 19 Mar 2024 | 23.350 | 23.800 | 23.200 | 23.350 | 23.350 | 9,819,071 |
| 18 Mar 2024 | 23.700 | 24.000 | 23.500 | 23.550 | 23.550 | 11,446,672 |
| 15 Mar 2024 | 23.850 | 24.050 | 23.400 | 23.650 | 23.650 | 106,360,001 |
| 14 Mar 2024 | 24.600 | 24.750 | 24.300 | 24.550 | 24.550 | 13,011,011 |
| 13 Mar 2024 | 24.450 | 24.700 | 24.250 | 24.450 | 24.450 | 7,835,984 |
| 12 Mar 2024 | 24.550 | 25.000 | 24.350 | 24.950 | 24.950 | 13,423,428 |
| 11 Mar 2024 | 24.150 | 24.550 | 24.000 | 24.400 | 24.400 | 7,026,341 |
| 08 Mar 2024 | 24.000 | 24.450 | 24.000 | 24.300 | 24.300 | 6,484,550 |
| 07 Mar 2024 | 24.200 | 24.700 | 23.950 | 24.200 | 24.200 | 8,187,770 |
| 06 Mar 2024 | 24.250 | 24.700 | 23.950 | 24.200 | 24.200 | 9,653,400 |
| 05 Mar 2024 | 24.200 | 24.650 | 24.100 | 24.250 | 24.250 | 6,678,936 |
| 04 Mar 2024 | 24.250 | 24.900 | 24.050 | 24.750 | 24.750 | 9,238,574 |
| 01 Mar 2024 | 23.650 | 24.450 | 23.550 | 24.300 | 24.300 | 11,724,754 |
| 29 Feb 2024 | 23.550 | 24.250 | 23.550 | 23.900 | 23.900 | 12,311,439 |
| 28 Feb 2024 | 24.300 | 24.300 | 23.700 | 23.800 | 23.800 | 10,557,400 |
| 27 Feb 2024 | 24.300 | 24.500 | 23.750 | 24.300 | 24.300 | 11,507,716 |
| 26 Feb 2024 | 24.200 | 24.700 | 24.100 | 24.300 | 24.300 | 6,362,991 |
| 23 Feb 2024 | 24.200 | 24.550 | 23.950 | 24.200 | 24.200 | 5,487,692 |
| 22 Feb 2024 | 24.400 | 24.600 | 24.000 | 24.550 | 24.550 | 7,368,177 |
| 21 Feb 2024 | 23.550 | 24.750 | 23.400 | 24.200 | 24.200 | 9,588,945 |
| 20 Feb 2024 | 23.050 | 23.900 | 22.950 | 23.800 | 23.800 | 7,196,067 |
| 19 Feb 2024 | 24.150 | 24.150 | 23.200 | 23.250 | 23.250 | 5,006,751 |
| 16 Feb 2024 | 23.400 | 24.200 | 23.350 | 24.150 | 24.150 | 4,246,380 |
| 15 Feb 2024 | 23.150 | 23.850 | 23.150 | 23.750 | 23.750 | 3,201,496 |
| 14 Feb 2024 | 22.850 | 23.800 | 22.700 | 23.600 | 23.600 | 3,870,431 |
| 09 Feb 2024 | 23.350 | 23.350 | 23.350 | 23.350 | 23.350 | - |
| 08 Feb 2024 | 23.800 | 23.900 | 23.000 | 23.200 | 23.200 | 11,172,272 |
| 07 Feb 2024 | 23.700 | 24.200 | 23.550 | 23.750 | 23.750 | 11,588,994 |
| 06 Feb 2024 | 22.300 | 24.250 | 22.200 | 24.100 | 24.100 | 16,449,114 |
| 05 Feb 2024 | 22.100 | 22.700 | 22.050 | 22.300 | 22.300 | 8,225,455 |
| 02 Feb 2024 | 22.450 | 23.050 | 22.200 | 22.300 | 22.300 | 8,221,905 |
| 01 Feb 2024 | 21.650 | 22.550 | 21.500 | 22.250 | 22.250 | 11,139,342 |
| 31 Jan 2024 | 22.300 | 22.650 | 21.750 | 22.050 | 22.050 | 16,049,465 |
| 30 Jan 2024 | 22.400 | 22.500 | 21.900 | 22.050 | 22.050 | 13,766,233 |
| 29 Jan 2024 | 22.100 | 23.000 | 22.100 | 22.700 | 22.700 | 13,373,132 |
| 26 Jan 2024 | 22.350 | 22.650 | 22.100 | 22.400 | 22.400 | 9,636,826 |
| 25 Jan 2024 | 22.300 | 22.550 | 22.050 | 22.400 | 22.400 | 7,185,542 |
| 24 Jan 2024 | 21.450 | 22.350 | 21.350 | 22.200 | 22.200 | 10,714,956 |
| 23 Jan 2024 | 21.450 | 21.750 | 20.700 | 21.350 | 21.350 | 14,042,649 |
| 22 Jan 2024 | 21.450 | 21.850 | 21.100 | 21.200 | 21.200 | 11,916,745 |
| 19 Jan 2024 | 21.300 | 21.800 | 21.100 | 21.450 | 21.450 | 9,294,000 |
| 18 Jan 2024 | 21.250 | 21.550 | 20.900 | 21.250 | 21.250 | 9,292,398 |
| 17 Jan 2024 | 21.750 | 21.950 | 21.350 | 21.500 | 21.500 | 13,022,235 |
| 16 Jan 2024 | 22.050 | 22.300 | 21.750 | 21.750 | 21.750 | 7,129,941 |
| 15 Jan 2024 | 21.800 | 21.800 | 21.800 | 21.800 | 21.800 | - |
| 12 Jan 2024 | 21.800 | 22.200 | 21.700 | 21.900 | 21.900 | 3,352,497 |
| 11 Jan 2024 | 22.100 | 22.150 | 21.650 | 21.800 | 21.800 | 6,728,600 |
| 10 Jan 2024 | 21.550 | 22.000 | 21.550 | 21.800 | 21.800 | 5,534,408 |
| 09 Jan 2024 | 21.650 | 21.950 | 21.600 | 21.650 | 21.650 | 6,886,224 |
| 08 Jan 2024 | 22.000 | 22.100 | 21.500 | 21.550 | 21.550 | 12,314,207 |
| 05 Jan 2024 | 21.400 | 22.250 | 21.200 | 22.000 | 22.000 | 9,808,402 |
| 04 Jan 2024 | 21.400 | 21.500 | 21.100 | 21.400 | 21.400 | 5,954,996 |
| 03 Jan 2024 | 21.550 | 21.650 | 21.350 | 21.400 | 21.400 | 4,056,166 |
| 02 Jan 2024 | 22.400 | 22.400 | 21.550 | 21.650 | 21.650 | 2,999,765 |
| 29 Dec 2023 | 22.050 | 22.300 | 21.800 | 22.050 | 22.050 | 5,025,422 |
| 28 Dec 2023 | 21.800 | 22.150 | 21.500 | 22.050 | 22.050 | 9,310,650 |
| 27 Dec 2023 | 21.500 | 21.750 | 21.100 | 21.600 | 21.600 | 7,386,949 |
| 22 Dec 2023 | 21.150 | 21.700 | 20.300 | 21.300 | 21.300 | 10,415,873 |
| 21 Dec 2023 | 20.750 | 21.100 | 20.450 | 21.100 | 21.100 | 7,344,410 |
| 20 Dec 2023 | 21.300 | 21.300 | 20.650 | 20.750 | 20.750 | 16,265,796 |
| 19 Dec 2023 | 20.650 | 21.000 | 20.450 | 20.850 | 20.850 | 5,199,623 |
| 18 Dec 2023 | 20.500 | 20.950 | 20.100 | 20.900 | 20.900 | 11,613,810 |
| 15 Dec 2023 | 20.650 | 21.100 | 20.550 | 20.950 | 20.950 | 17,211,600 |
| 14 Dec 2023 | 20.650 | 20.850 | 20.400 | 20.550 | 20.550 | 14,233,272 |
| 13 Dec 2023 | 21.100 | 21.250 | 20.400 | 20.550 | 20.550 | 8,266,674 |
| 12 Dec 2023 | 21.300 | 21.300 | 20.850 | 21.150 | 21.150 | 11,531,489 |
| 11 Dec 2023 | 20.900 | 21.300 | 20.800 | 21.200 | 21.200 | 7,105,836 |
| 08 Dec 2023 | 21.200 | 21.500 | 21.150 | 21.300 | 21.300 | 7,012,178 |
| 07 Dec 2023 | 21.300 | 21.400 | 21.000 | 21.350 | 21.350 | 5,996,620 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.