Haier Smart Home Company Ltd (PK) (HRSHF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.135 | 4.16024653313 | 3.245 | 3.77 | 3 | 25478 | 3.44016725 | CS |
| 4 | 0.17 | 5.29595015576 | 3.21 | 3.8 | 2.75 | 27056 | 3.20625222 | CS |
| 12 | -0.53 | -13.5549872123 | 3.91 | 3.99 | 2.75 | 28598 | 3.37834093 | CS |
| 26 | 0.4274 | 14.4753776333 | 2.9526 | 4.5 | 2.75 | 30525 | 3.51400492 | CS |
| 52 | 0.506 | 17.6061238692 | 2.874 | 4.5 | 2.69 | 24233 | 3.46670628 | CS |
| 156 | -0.766 | -18.4756391703 | 4.146 | 4.5 | 2.56 | 18244 | 3.32799659 | CS |
| 260 | -0.17 | -4.78873239437 | 3.55 | 4.78 | 2.56 | 16723 | 3.47427379 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737757440 | 3.38 | 0.02 | 0.75 | 3.5625 | 3.7 | 3.1875 | 5427 |
| 1737671220 | 3.355 | -0.02 | -0.59 | 3.5325 | 3.71 | 3 | 21792 |
| 1737584640 | 3.375 | -0.29 | -7.85 | 3.73 | 3.73 | 3.2501 | 23387 |
| 1737498540 | 3.6625 | 0.4 | 12.35 | 3.505 | 3.77 | 3.49 | 33792 |
| 1737152880 | 3.2599999 | 0.3 | 10.14 | 3.245 | 3.41 | 3.245 | 22940 |
| 1737066420 | 2.96 | -0.47 | -13.77 | 3.46 | 3.46 | 2.96 | 4171 |
| 1736979720 | 3.4325 | 0.63 | 22.59 | 3.3893 | 3.4325 | 2.935 | 19474 |
| 1736893380 | 2.8 | -0.29 | -9.46 | 2.75 | 3.225 | 2.75 | 106999 |
| 1736806800 | 3.0924999 | -0.43 | -12.14 | 2.9049999 | 3.6 | 2.9049999 | 66877 |
| 1736547720 | 3.52 | 0.08 | 2.47 | 3.24 | 3.6 | 3.24 | 32733 |
| 1736375340 | 3.4351 | 0.09 | 2.54 | 3.1 | 3.4351 | 3.1 | 10601 |
| 1736288940 | 3.35 | 0.03 | 0.98 | 3.2325 | 3.6125 | 3.1375 | 9421 |
| 1736202360 | 3.3175 | -0.31 | -8.55 | 3.625 | 3.75 | 3.3175 | 50481 |
| 1735942980 | 3.6275 | 0.29 | 8.61 | 3.385 | 3.6275 | 3.191 | 5533 |
| 1735856700 | 3.34 | 0.12 | 3.57 | 3.64 | 3.8 | 3.34 | 12991 |
| 1735683960 | 3.225 | 0.04 | 1.18 | 3.225 | 3.655 | 3.225 | 10016 |
| 1735597740 | 3.1875 | -0.03 | -0.93 | 3.6425 | 3.688 | 3.142 | 12893 |
| 1735338000 | 3.2174999 | -0.56 | -14.82 | 3.21 | 3.75 | 3.21 | 15851 |
| 1735252020 | 3.7775 | 0.38 | 11.10 | 3.7775 | 3.7775 | 3.574 | 14849 |
| 1735078200 | 3.4 | -0.29 | -7.73 | 3.48 | 3.48 | 3.285 | 35612 |
| 1734992400 | 3.685 | 0.47 | 14.53 | 3.2174999 | 3.685 | 3.2174999 | 102262 |
| 1734733200 | 3.2174999 | 0.05 | 1.63 | 3.2174999 | 3.435 | 3.2174999 | 20155 |
| 1734646800 | 3.166 | -0.06 | -1.83 | 3.21 | 3.65 | 3.166 | 17651 |
| 1734560940 | 3.225 | 0.02 | 0.47 | 3.48 | 3.48 | 3.225 | 5958 |
| 1734474360 | 3.21 | 0 | 0.16 | 3.195 | 3.65 | 3.05 | 31293 |
| 1734388140 | 3.205 | 0.07 | 2.31 | 3.154 | 3.635 | 3.154 | 14765 |
| 1734128940 | 3.1325 | -0.35 | -10.11 | 3.655 | 3.655 | 3.1325 | 36137 |
| 1734042480 | 3.485 | 0.19 | 5.85 | 3.716 | 3.716 | 3.15 | 16721 |
| 1733955900 | 3.2925 | -0.28 | -7.77 | 3.2925 | 3.2925 | 3.254 | 30754 |
| 1733869200 | 3.57 | 0.1 | 2.88 | 3.31 | 3.714236 | 3.31 | 360348 |
| 1733782800 | 3.47 | 0.12 | 3.50 | 3.73 | 3.75 | 3.446 | 23064 |
| 1733523600 | 3.3525 | 0.2 | 6.18 | 3.24 | 3.3525 | 3.24 | 12371 |
| 1733437500 | 3.1575 | -0.19 | -5.75 | 3.1575 | 3.1575 | 3 | 23686 |
| 1733350980 | 3.35 | 0.21 | 6.69 | 3.4 | 3.4 | 2.92 | 97860 |
| 1733264700 | 3.14 | 0.11 | 3.63 | 3.05 | 3.784 | 3.05 | 10451 |
| 1733178180 | 3.0299999 | -0.82 | -21.30 | 3.84 | 3.84 | 2.97 | 26340 |
| 1732918200 | 3.85 | 0.82 | 27.06 | 3.116 | 3.85 | 2.97 | 6629 |
| 1732746540 | 3.0299999 | 0.1 | 3.41 | 3.0299999 | 3.0299999 | 3.0299999 | 766 |
| 1732660140 | 2.93 | -0.87 | -22.89 | 2.93 | 3.59 | 2.93 | 10708 |
| 1732573560 | 3.8 | 0.11 | 2.84 | 2.87 | 3.8 | 2.87 | 4324 |
| 1732314000 | 3.695 | 0.23 | 6.61 | 3.4001 | 3.695 | 3.4 | 6310 |
| 1732227900 | 3.466 | 0.05 | 1.35 | 3.68 | 3.68 | 3.466 | 1240 |
| 1732141740 | 3.42 | -0.28 | -7.57 | 3.45 | 3.7 | 3.401 | 33518 |
| 1732054800 | 3.7 | 0.18 | 5.14 | 3.45 | 3.7 | 3.45 | 1577 |
| 1731968640 | 3.5192 | 0.07 | 2.15 | 3.45 | 3.5192 | 3.45 | 8064 |
| 1731709260 | 3.445 | -0.01 | -0.14 | 3.445 | 3.445 | 3.445 | 2830 |
| 1731622800 | 3.45 | 0.05 | 1.44 | 3.45 | 3.5682 | 3.45 | 27853 |
| 1731536760 | 3.401 | -0.39 | -10.38 | 3.8 | 3.8 | 3.401 | 2583 |
| 1731450480 | 3.795 | 0.35 | 10.00 | 3.795 | 3.795 | 3.795 | 240 |
| 1731363600 | 3.45 | -0.35 | -9.21 | 3.45 | 3.625 | 3.42 | 6499 |
| 1731104400 | 3.8 | 0.31 | 8.88 | 3.8 | 3.8 | 3.8 | 362 |
| 1731018540 | 3.49 | 0.04 | 1.16 | 3.45 | 3.8 | 3.45 | 4307 |
| 1730931600 | 3.45 | -0.54 | -13.53 | 3.405 | 3.55 | 3.405 | 6863 |
| 1730845680 | 3.99 | 0.54 | 15.65 | 3.5 | 3.99 | 3.5 | 1343 |
| 1730755620 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 0 |
| 1730496420 | 3.45 | 0 | 0.00 | 3.91 | 3.91 | 3.45 | 78060 |
| 1730409780 | 3.45 | -0.52 | -13.10 | 3.89 | 3.89 | 3.45 | 4463 |
| 1730323500 | 3.97 | -0.05 | -1.24 | 3.97 | 3.97 | 3.97 | 200 |
| 1730237280 | 4.0199999 | 0.45 | 12.61 | 3.75 | 4.1 | 3.75 | 1980 |
| 1730150880 | 3.57 | -0.58 | -13.98 | 3.57 | 3.57 | 3.57 | 146 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
