Skip to main content
Haier Smart Home Co., Ltd. (HKG:6690)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
27.06
-0.24 (-0.88%)
At close: Dec 5, 2025

Haier Smart Home Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.3027.3226.8427.0627.06-0.88%16,500,610
Dec 4, 202527.3627.3626.8427.3027.300.96%10,364,760
Dec 3, 202526.7627.4226.7427.0427.040.90%12,383,970
Dec 2, 202526.9427.2626.7026.8026.800.37%12,253,070
Dec 1, 202526.8026.8626.4426.7026.700.45%8,012,453
Nov 28, 202526.7626.9026.4226.5826.58-0.97%6,598,275
Nov 27, 202526.4427.1226.3026.8426.841.28%15,221,400
Nov 26, 202526.3226.6226.1826.5026.501.45%9,961,306
Nov 25, 202525.9626.2425.9226.1226.120.38%11,495,270
Nov 24, 202525.7226.1425.7026.0226.021.72%18,959,230
Nov 21, 202525.9026.1025.3025.5825.58-0.93%19,011,840
Nov 20, 202525.3025.8425.3025.8225.821.49%11,073,840
Nov 19, 202525.5825.6625.3025.4425.440.55%9,477,191
Nov 18, 202525.8025.8025.2025.3025.30-2.47%9,131,482
Nov 17, 202526.0826.2825.7825.9425.94-0.99%13,087,000
Nov 14, 202526.3426.7026.1026.2026.20-2.17%13,416,010
Nov 13, 202526.6226.8226.4426.7826.780.15%12,666,660
Nov 12, 202526.2026.9226.0426.7426.743.08%41,472,000
Nov 11, 202526.1026.4025.7625.9425.94-1.74%17,466,510
Nov 10, 202525.9026.4625.9026.4026.402.25%13,724,650
Nov 7, 202525.5425.9625.4425.8225.820.39%14,079,290
Nov 6, 202525.4425.7625.3025.7225.722.31%19,496,940
Nov 5, 202525.0625.4224.8225.1425.14-1.02%14,446,650
Nov 4, 202524.8025.7624.8025.4025.401.36%17,096,510
Nov 3, 202525.5825.8424.9225.0625.06-0.71%11,340,970
Oct 31, 202524.7825.5224.7825.2425.242.60%29,830,310
Oct 30, 202525.4825.4824.5224.6024.60-1.28%22,561,890
Oct 28, 202525.6025.6024.8624.9224.92-1.58%8,263,510
Oct 27, 202525.7025.7225.3025.3225.320.24%9,956,855
Oct 24, 202525.4025.7225.1025.2625.261.36%9,562,136
Oct 23, 202524.8425.1624.7224.9224.920.08%6,957,486
Oct 22, 202524.5025.0024.4624.9024.901.30%19,965,250
Oct 21, 202524.3624.7024.2424.5824.581.91%10,973,740
Oct 20, 202524.6624.6624.0024.1224.120.67%12,747,610
Oct 17, 202524.2424.6223.8823.9623.67-1.24%18,660,210
Oct 16, 202524.5224.5424.0824.2623.96-1.22%17,829,570
Oct 15, 202524.8424.8424.4624.5624.260.74%17,319,550
Oct 14, 202524.3424.9424.3024.3824.08-1.46%14,788,700
Oct 13, 202525.3025.3024.2624.7424.44-2.68%22,093,530
Oct 10, 202525.3226.0425.2825.4225.11-1.47%15,781,710
Oct 9, 202525.4225.8424.9825.8025.481.74%17,861,700
Oct 8, 202525.4025.4024.8425.3625.050.96%4,980,353
Oct 6, 202525.0025.5825.0025.1224.81-2.48%4,113,936
Oct 3, 202525.6425.8025.4025.7625.440.63%5,558,533
Oct 2, 202525.3825.6825.1425.6025.291.03%6,651,287
Sep 30, 202525.6025.6825.1425.3425.03-0.78%16,093,680
Sep 29, 202525.2625.7025.1625.5425.232.82%16,572,840
Sep 26, 202525.0825.2824.7424.8424.53-0.88%23,302,940
Sep 25, 202526.0626.0824.9425.0624.75-4.79%30,615,530
Sep 24, 202525.7026.4625.7026.3226.001.62%14,777,240
Sep 23, 202526.2826.4425.7425.9025.58-1.45%11,295,070
Sep 22, 202526.5826.7226.1426.2825.96-2.52%16,687,720
Sep 19, 202526.9627.1426.4826.9626.630.67%23,503,470
Sep 18, 202527.8627.9226.5826.7826.45-3.04%26,611,100
Sep 17, 202525.8827.6625.8627.6227.287.55%41,831,520
Sep 16, 202525.5425.7625.2425.6825.360.63%11,451,610
Sep 15, 202525.3025.6425.1625.5225.21-0.23%13,186,870
Sep 12, 202525.9826.2025.5025.5825.27-14,946,220
Sep 11, 202525.2825.8625.2025.5825.270.31%12,497,480
Sep 10, 202526.0026.0825.4025.5025.19-1.85%19,772,910
Sep 9, 202525.7426.2625.6225.9825.660.93%19,537,240
Sep 8, 202525.6626.1025.5425.7425.42-20,516,850
Sep 5, 202525.2025.9025.2025.7425.422.14%39,688,700
Sep 4, 202525.6625.8825.1625.2024.89-1.02%15,267,800
Sep 3, 202525.8426.3025.4225.4625.15-1.70%16,814,180
Sep 2, 202526.0426.3225.8225.9025.58-0.99%21,621,290
Sep 1, 202526.6426.7825.9426.1625.84-0.30%19,548,560
Aug 29, 202525.8626.8625.8626.2425.924.63%36,695,730
Aug 28, 202525.2825.5424.8225.0824.77-0.79%14,077,330
Aug 27, 202526.0026.1825.2425.2824.97-2.77%17,694,970
Aug 26, 202525.9826.4625.8026.0025.680.08%14,347,580
Aug 25, 202525.6026.2425.5625.9825.662.20%12,322,830
Aug 22, 202525.4825.6025.0425.4225.11-0.24%8,655,668
Aug 21, 202525.2025.5024.9625.4825.171.51%15,995,000
Aug 20, 202525.0825.1624.6825.1024.79-0.79%22,065,240
Aug 19, 202525.6625.7425.0625.3024.99-0.55%17,824,540
Aug 18, 202525.3625.6425.2225.4425.130.24%15,310,980
Aug 15, 202525.3225.4625.0825.3825.07-0.55%16,459,380
Aug 14, 202525.5626.0825.2625.5225.21-0.16%15,827,040
Aug 13, 202525.3825.6625.1825.5625.250.71%15,172,610
Aug 12, 202525.0025.6624.8225.3825.071.68%14,224,810
Aug 11, 202525.1825.1824.7824.9624.650.40%7,592,471
Aug 8, 202524.7025.0424.5024.8624.55-0.08%6,197,320
Aug 7, 202524.9425.0824.7624.8824.57-0.08%7,068,717
Aug 6, 202524.5424.9624.4824.9024.591.38%9,173,652
Aug 5, 202524.5224.7024.2824.5624.261.07%9,816,104
Aug 4, 202524.3024.5224.1624.3024.00-14,259,470
Aug 1, 202524.5024.8024.3024.3024.00-1.62%13,719,390
Jul 31, 202525.5025.5024.5524.7024.40-3.33%19,388,300
Jul 30, 202525.3526.0025.2025.5525.24-0.39%15,592,560
Jul 29, 202525.5525.8025.2025.6525.33-0.58%13,495,230
Jul 28, 202525.8026.1025.6525.8025.480.39%9,934,613
Jul 25, 202525.9026.3025.6025.7025.38-1.34%13,447,100
Jul 24, 202525.9026.6525.9026.0525.73-0.57%23,457,810
Jul 23, 202525.5526.3025.4526.2025.883.15%27,898,280
Jul 22, 202525.3025.6025.2025.4025.090.99%14,308,480
Jul 21, 202525.0525.3024.9525.1524.841.21%9,753,432
Jul 18, 202524.8025.2524.7524.8524.540.61%16,456,020
Jul 17, 202524.5025.1524.5024.7024.400.41%11,142,200
Jul 16, 202524.9025.1024.4024.6024.30-0.20%17,250,460