Midea Group Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	95.800	96.300	94.700	96.250	96.250	6,446,715
2026-07-22	95.150	95.450	93.900	94.900	94.900	4,768,156
2026-07-21	94.550	96.300	94.500	95.150	95.150	8,697,190
2026-07-20	92.450	94.500	92.300	94.350	94.350	11,010,466
2026-07-17	91.750	93.200	91.350	92.250	92.250	7,238,579
2026-07-16	92.500	92.950	91.150	91.750	91.750	7,158,532
2026-07-15	91.100	92.850	90.350	91.900	91.900	12,467,151
2026-07-14	88.800	90.150	88.250	89.550	89.550	6,442,401
2026-07-13	89.050	90.400	88.450	88.800	88.800	7,812,802
2026-07-10	88.700	89.200	88.350	88.750	88.750	8,774,594
2026-07-09	87.650	88.700	86.900	88.450	88.450	9,235,573
2026-07-08	87.350	88.550	86.850	88.150	88.150	6,921,694
2026-07-07	88.400	89.600	86.800	87.350	87.350	7,871,239
2026-07-06	87.700	89.500	87.700	88.350	88.350	7,896,722
2026-07-03	86.000	88.100	85.100	87.100	87.100	6,364,709
2026-07-02	84.850	87.200	83.900	86.000	86.000	12,846,333
2026-06-30	84.050	85.850	82.450	82.600	82.600	7,565,346
2026-06-29	82.350	85.000	82.000	84.050	84.050	13,812,616
2026-06-26	79.000	80.600	78.100	80.350	80.350	7,270,353
2026-06-25	80.000	80.450	78.700	79.200	79.200	5,681,088
2026-06-24	82.500	82.550	78.750	79.900	79.900	7,969,692
2026-06-23	82.250	83.450	81.150	81.700	81.700	6,951,602
2026-06-22	83.300	85.000	82.250	82.650	82.650	6,812,279
2026-06-18	87.200	87.450	83.350	84.200	84.200	9,834,291
2026-06-17	90.150	90.350	88.750	89.150	84.783	5,484,400
2026-06-16	91.600	91.600	88.950	90.150	85.734	5,465,040
2026-06-15	92.000	92.500	90.050	90.850	86.399	6,425,710
2026-06-12	91.150	92.200	89.950	91.550	87.065	7,954,736
2026-06-11	90.650	91.250	89.600	90.600	86.162	5,693,338
2026-06-10	90.400	92.250	89.500	90.650	86.209	9,189,860
2026-06-09	88.200	90.950	88.200	90.200	85.781	5,874,470
2026-06-08	88.250	89.850	86.800	89.000	84.640	7,755,313
2026-06-05	88.350	88.800	87.750	88.200	83.879	7,026,192
2026-06-04	90.350	90.800	88.650	88.800	84.450	8,621,859
2026-06-03	90.200	91.150	89.150	91.000	86.542	9,214,360
2026-06-02	87.850	90.300	87.850	89.700	85.306	7,194,882
2026-06-01	86.150	89.600	85.600	89.300	84.925	13,612,908
2026-05-29	85.050	86.600	84.850	85.750	81.549	11,039,368
2026-05-28	86.650	86.650	84.600	85.050	80.884	7,823,793
2026-05-27	86.950	87.900	86.100	86.700	82.453	7,118,152
2026-05-26	89.050	89.050	86.150	86.950	82.690	9,142,570
2026-05-22	89.900	90.650	88.700	89.050	84.688	4,576,764
2026-05-21	91.300	91.950	89.550	89.900	85.496	3,854,380
2026-05-20	89.800	90.850	88.700	90.650	86.209	5,539,214
2026-05-19	91.700	91.900	89.350	89.750	85.353	8,403,898
2026-05-18	91.650	93.650	90.900	91.700	87.208	14,061,762
2026-05-15	89.250	92.850	89.000	91.650	87.160	12,335,309
2026-05-14	87.750	90.150	87.200	90.000	85.591	8,889,669
2026-05-13	87.700	88.050	86.950	87.350	83.071	3,874,424
2026-05-12	87.000	88.400	86.300	87.850	83.546	8,899,569
2026-05-11	85.300	88.200	84.650	86.650	82.405	9,010,625
2026-05-08	85.100	86.100	85.000	85.300	81.121	6,170,149
2026-05-07	86.900	87.400	83.650	85.300	81.121	23,531,122
2026-05-06	87.100	88.150	87.000	87.700	83.404	4,541,541
2026-05-05	87.400	87.450	85.650	86.650	82.405	2,490,907
2026-05-04	91.000	91.600	87.850	88.400	84.069	3,179,229
2026-04-30	88.250	90.850	87.050	89.700	85.306	6,656,893
2026-04-29	88.900	89.250	87.100	89.150	84.783	4,529,832
2026-04-28	88.700	89.150	87.000	87.500	83.214	4,642,473
2026-04-27	88.700	89.200	87.800	88.850	84.497	5,432,116

← NewerPage 2 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	4.3673 HKD
2025-10-30	0.5469 HKD
2025-06-03	3.8147 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.