Canada markets closed

Haier Smart Home Co., Ltd. (6690.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
31.200+0.150 (+0.48%)
At close: 04:08PM HKT
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202430.75031.50030.50031.20031.20015,632,820
May 16, 202431.25031.50030.95031.05031.05011,655,123
May 14, 202431.40031.85030.80031.15031.15011,548,017
May 13, 202430.95032.00030.80031.75031.7509,558,605
May 10, 202430.45031.30030.35031.10031.10013,415,697
May 09, 202430.75030.75030.30030.50030.50017,183,707
May 08, 202430.25030.90030.20030.55030.55021,403,614
May 07, 202430.65030.95030.15030.25030.25011,741,894
May 06, 202430.00030.70029.60030.70030.70017,981,980
May 03, 202429.95030.45029.30029.75029.75011,841,955
May 02, 202429.40029.75029.20029.70029.70017,476,442
Apr 30, 202427.45029.50027.45029.25029.25022,071,805
Apr 29, 202426.95027.70026.65027.10027.10011,185,703
Apr 26, 202426.50027.15026.35026.95026.95011,198,741
Apr 25, 202426.20026.65025.85026.45026.4508,566,240
Apr 24, 202426.30026.45025.90026.20026.2009,538,095
Apr 23, 202426.55026.60025.85026.30026.30011,499,888
Apr 22, 202426.40026.90026.10026.20026.20010,684,899
Apr 19, 202426.10026.30025.70026.05026.05011,026,173
Apr 18, 202425.30026.80025.25026.60026.60017,249,763
Apr 17, 202425.35025.65025.05025.50025.50014,263,397
Apr 16, 202425.25025.90025.15025.45025.45012,732,498
Apr 15, 202425.20025.75025.00025.50025.50012,910,880
Apr 12, 202425.60025.90025.10025.25025.25014,130,092
Apr 11, 202424.80025.80024.75025.70025.70011,848,571
Apr 10, 202425.40025.65025.05025.20025.20010,454,207
Apr 09, 202426.00026.15025.40025.60025.6008,204,195
Apr 08, 202425.20025.75025.05025.35025.3509,652,860
Apr 05, 202425.15025.85024.70025.65025.65010,156,777
Apr 03, 202424.80025.30024.80025.00025.00012,606,785
Apr 02, 202424.85025.50024.35025.10025.10021,159,916
Mar 28, 202422.65024.45022.65024.35024.35024,298,777
Mar 27, 202422.50022.85022.10022.50022.50018,855,881
Mar 26, 202422.70022.95022.50022.75022.75013,073,442
Mar 25, 202422.30023.10022.20022.75022.75018,095,566
Mar 22, 202422.55022.95022.45022.70022.70010,585,009
Mar 21, 202423.55023.60022.95023.15023.15013,168,680
Mar 20, 202423.20023.50023.05023.25023.25010,581,712
Mar 19, 202423.35023.80023.20023.35023.3509,819,071
Mar 18, 202423.70024.00023.50023.55023.55011,446,672
Mar 15, 202423.85024.05023.40023.65023.650106,360,001
Mar 14, 202424.60024.75024.30024.55024.55013,011,011
Mar 13, 202424.45024.70024.25024.45024.4507,835,984
Mar 12, 202424.55025.00024.35024.95024.95013,423,428
Mar 11, 202424.15024.55024.00024.40024.4007,026,341
Mar 08, 202424.00024.45024.00024.30024.3006,484,550
Mar 07, 202424.20024.70023.95024.20024.2008,187,770
Mar 06, 202424.25024.70023.95024.20024.2009,653,400
Mar 05, 202424.20024.65024.10024.25024.2506,678,936
Mar 04, 202424.25024.90024.05024.75024.7509,238,574
Mar 01, 202423.65024.45023.55024.30024.30011,724,754
Feb 29, 202423.55024.25023.55023.90023.90012,311,439
Feb 28, 202424.30024.30023.70023.80023.80010,557,400
Feb 27, 202424.30024.50023.75024.30024.30011,507,716
Feb 26, 202424.20024.70024.10024.30024.3006,362,991
Feb 23, 202424.20024.55023.95024.20024.2005,487,692
Feb 22, 202424.40024.60024.00024.55024.5507,368,177
Feb 21, 202423.55024.75023.40024.20024.2009,588,945
Feb 20, 202423.05023.90022.95023.80023.8007,196,067
Feb 19, 202424.15024.15023.20023.25023.2505,006,751
Feb 16, 202423.40024.20023.35024.15024.1504,246,380
Feb 15, 202423.15023.85023.15023.75023.7503,201,496
Feb 14, 202422.85023.80022.70023.60023.6003,870,431
Feb 09, 202423.35023.35023.35023.35023.350-
Feb 08, 202423.80023.90023.00023.20023.20011,172,272
Feb 07, 202423.70024.20023.55023.75023.75011,588,994
Feb 06, 202422.30024.25022.20024.10024.10016,449,114
Feb 05, 202422.10022.70022.05022.30022.3008,225,455
Feb 02, 202422.45023.05022.20022.30022.3008,221,905
Feb 01, 202421.65022.55021.50022.25022.25011,139,342
Jan 31, 202422.30022.65021.75022.05022.05016,049,465
Jan 30, 202422.40022.50021.90022.05022.05013,766,233
Jan 29, 202422.10023.00022.10022.70022.70013,373,132
Jan 26, 202422.35022.65022.10022.40022.4009,636,826
Jan 25, 202422.30022.55022.05022.40022.4007,185,542
Jan 24, 202421.45022.35021.35022.20022.20010,714,956
Jan 23, 202421.45021.75020.70021.35021.35014,042,649
Jan 22, 202421.45021.85021.10021.20021.20011,916,745
Jan 19, 202421.30021.80021.10021.45021.4509,294,000
Jan 18, 202421.25021.55020.90021.25021.2509,292,398
Jan 17, 202421.75021.95021.35021.50021.50013,022,235
Jan 16, 202422.05022.30021.75021.75021.7507,129,941
Jan 15, 202421.80021.80021.80021.80021.800-
Jan 12, 202421.80022.20021.70021.90021.9003,352,497
Jan 11, 202422.10022.15021.65021.80021.8006,728,600
Jan 10, 202421.55022.00021.55021.80021.8005,534,408
Jan 09, 202421.65021.95021.60021.65021.6506,886,224
Jan 08, 202422.00022.10021.50021.55021.55012,314,207
Jan 05, 202421.40022.25021.20022.00022.0009,808,402
Jan 04, 202421.40021.50021.10021.40021.4005,954,996
Jan 03, 202421.55021.65021.35021.40021.4004,056,166
Jan 02, 202422.40022.40021.55021.65021.6502,999,765
Dec 29, 202322.05022.30021.80022.05022.0505,025,422
Dec 28, 202321.80022.15021.50022.05022.0509,310,650
Dec 27, 202321.50021.75021.10021.60021.6007,386,949
Dec 22, 202321.15021.70020.30021.30021.30010,415,873
Dec 21, 202320.75021.10020.45021.10021.1007,344,410
Dec 20, 202321.30021.30020.65020.75020.75016,265,796
Dec 19, 202320.65021.00020.45020.85020.8505,199,623
Dec 18, 202320.50020.95020.10020.90020.90011,613,810
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...