Haier Smart Home Co., Ltd. (HKG:6690)
Hong Kong · Delayed Price · Currency is HKD 24.30
-0.40 (-1.62%)
Aug 1, 2025, 4:08 PM HKT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24.50 | 24.80 | 24.30 | 24.30 | 24.30 | -1.62% | 13,739,996 |
| Jul 31, 2025 | 25.50 | 25.50 | 24.55 | 24.70 | 24.70 | -3.33% | 19,393,300 |
| Jul 30, 2025 | 25.35 | 26.00 | 25.20 | 25.55 | 25.55 | -0.39% | 15,592,564 |
| Jul 29, 2025 | 25.55 | 25.80 | 25.20 | 25.65 | 25.65 | -0.58% | 13,495,231 |
| Jul 28, 2025 | 25.80 | 26.10 | 25.65 | 25.80 | 25.80 | 0.39% | 9,934,613 |
| Jul 25, 2025 | 25.90 | 26.30 | 25.60 | 25.70 | 25.70 | -1.34% | 13,447,109 |
| Jul 24, 2025 | 25.90 | 26.65 | 25.90 | 26.05 | 26.05 | -0.57% | 23,457,817 |
| Jul 23, 2025 | 25.55 | 26.30 | 25.45 | 26.20 | 26.20 | 3.15% | 27,898,280 |
| Jul 22, 2025 | 25.30 | 25.60 | 25.20 | 25.40 | 25.40 | 0.99% | 14,339,089 |
| Jul 21, 2025 | 25.05 | 25.30 | 24.95 | 25.15 | 25.15 | 1.21% | 9,753,432 |
| Jul 18, 2025 | 24.80 | 25.25 | 24.75 | 24.85 | 24.85 | 0.61% | 16,456,022 |
| Jul 17, 2025 | 24.50 | 25.15 | 24.50 | 24.70 | 24.70 | 0.41% | 11,142,206 |
| Jul 16, 2025 | 24.90 | 25.10 | 24.40 | 24.60 | 24.60 | -0.20% | 17,280,866 |
| Jul 15, 2025 | 24.30 | 24.95 | 24.25 | 24.65 | 24.65 | 2.49% | 18,696,618 |
| Jul 14, 2025 | 23.80 | 24.45 | 23.75 | 24.05 | 24.05 | 0.21% | 14,078,867 |
| Jul 11, 2025 | 23.55 | 24.50 | 23.55 | 24.00 | 24.00 | 1.48% | 23,503,034 |
| Jul 10, 2025 | 23.55 | 23.80 | 23.30 | 23.65 | 23.65 | 1.28% | 16,878,014 |
| Jul 9, 2025 | 23.60 | 23.75 | 23.15 | 23.35 | 23.35 | -1.06% | 14,219,619 |
| Jul 8, 2025 | 23.75 | 23.80 | 23.30 | 23.60 | 23.60 | -0.63% | 13,568,943 |
| Jul 7, 2025 | 23.50 | 23.90 | 23.35 | 23.75 | 23.75 | 0.64% | 13,757,141 |
| Jul 4, 2025 | 23.60 | 23.85 | 23.10 | 23.60 | 23.60 | -0.42% | 14,811,439 |
| Jul 3, 2025 | 23.50 | 23.85 | 23.20 | 23.70 | 23.70 | 1.94% | 17,982,414 |
| Jul 2, 2025 | 22.50 | 23.45 | 22.45 | 23.25 | 23.25 | 3.56% | 26,015,246 |
| Jun 30, 2025 | 22.40 | 22.60 | 22.30 | 22.45 | 22.45 | -0.22% | 12,236,898 |
| Jun 27, 2025 | 22.35 | 22.70 | 22.30 | 22.50 | 22.50 | -3.02% | 14,887,580 |
| Jun 26, 2025 | 23.50 | 23.70 | 23.15 | 23.20 | 22.15 | -1.28% | 21,342,196 |
| Jun 25, 2025 | 23.40 | 23.65 | 23.30 | 23.50 | 22.44 | 1.51% | 17,208,136 |
| Jun 24, 2025 | 22.85 | 23.40 | 22.75 | 23.15 | 22.10 | 1.54% | 13,825,105 |
| Jun 23, 2025 | 22.75 | 22.85 | 22.15 | 22.80 | 21.77 | 0.22% | 11,400,336 |
| Jun 20, 2025 | 22.50 | 22.90 | 22.45 | 22.75 | 21.72 | 1.11% | 17,379,683 |
| Jun 19, 2025 | 23.05 | 23.15 | 22.35 | 22.50 | 21.48 | -2.39% | 13,940,800 |
| Jun 18, 2025 | 22.90 | 23.50 | 22.90 | 23.05 | 22.01 | -0.65% | 12,925,548 |
| Jun 17, 2025 | 22.95 | 23.25 | 22.85 | 23.20 | 22.15 | 1.31% | 12,597,321 |
| Jun 16, 2025 | 22.85 | 23.00 | 22.60 | 22.90 | 21.86 | - | 13,747,787 |
| Jun 13, 2025 | 23.35 | 23.40 | 22.55 | 22.90 | 21.86 | -1.93% | 19,625,341 |
| Jun 12, 2025 | 23.40 | 23.60 | 23.20 | 23.35 | 22.29 | -1.27% | 13,853,294 |
| Jun 11, 2025 | 23.40 | 23.70 | 23.20 | 23.65 | 22.58 | 1.72% | 19,113,373 |
| Jun 10, 2025 | 23.25 | 23.60 | 23.05 | 23.25 | 22.20 | -0.43% | 11,675,972 |
| Jun 9, 2025 | 23.30 | 23.65 | 23.00 | 23.35 | 22.29 | 0.43% | 28,398,009 |
| Jun 6, 2025 | 22.90 | 23.25 | 22.75 | 23.25 | 22.20 | 1.53% | 44,768,751 |
| Jun 5, 2025 | 23.25 | 23.40 | 22.75 | 22.90 | 21.86 | - | 17,339,514 |
| Jun 4, 2025 | 22.70 | 23.05 | 22.55 | 22.90 | 21.86 | 0.44% | 25,352,443 |
| Jun 3, 2025 | 22.60 | 23.00 | 22.50 | 22.80 | 21.77 | 1.33% | 18,601,251 |
| Jun 2, 2025 | 22.65 | 22.75 | 22.05 | 22.50 | 21.48 | -2.17% | 16,948,164 |
| May 30, 2025 | 23.25 | 23.45 | 22.75 | 23.00 | 21.96 | -2.13% | 33,408,133 |
| May 29, 2025 | 22.95 | 23.65 | 22.95 | 23.50 | 22.44 | 1.95% | 22,818,675 |
| May 28, 2025 | 22.80 | 23.05 | 22.50 | 23.05 | 22.01 | 0.66% | 22,022,328 |
| May 27, 2025 | 23.45 | 23.45 | 22.80 | 22.90 | 21.86 | -2.35% | 17,637,148 |
| May 26, 2025 | 23.45 | 23.85 | 23.30 | 23.45 | 22.39 | - | 16,022,305 |
| May 23, 2025 | 23.70 | 23.70 | 23.30 | 23.45 | 22.39 | -1.05% | 14,566,461 |