Midea Group Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	87.050	89.750	87.050	89.200	84.830	5,526,987
2026-04-23	90.000	90.450	88.600	89.550	85.163	2,574,238
2026-04-22	90.700	90.700	89.350	89.750	85.353	4,725,942
2026-04-21	91.800	91.800	89.500	90.950	86.495	2,280,920
2026-04-20	89.400	90.600	88.350	90.300	85.876	2,883,219
2026-04-17	88.300	89.550	87.700	89.400	85.020	4,876,949
2026-04-16	86.450	88.400	86.350	88.300	83.974	3,030,390
2026-04-15	86.000	86.650	85.350	86.350	82.120	2,861,717
2026-04-14	85.350	85.600	84.550	85.400	81.216	1,672,328
2026-04-13	86.500	86.500	84.000	84.400	80.265	3,816,038
2026-04-10	85.200	86.450	84.900	85.900	81.692	3,939,825
2026-04-09	85.550	86.250	84.750	85.600	81.407	4,144,682
2026-04-08	85.100	86.550	84.700	85.450	81.264	4,901,317
2026-04-02	83.600	84.800	83.200	84.200	80.075	2,702,597
2026-04-01	85.600	85.600	83.050	84.000	79.885	4,022,667
2026-03-31	81.650	84.550	81.150	83.800	79.695	11,593,238
2026-03-30	78.400	81.200	77.650	78.450	74.607	8,059,659
2026-03-27	81.800	81.900	80.250	81.300	77.317	5,645,065
2026-03-26	82.550	82.800	81.150	81.400	77.412	3,109,032
2026-03-25	83.800	84.000	82.050	83.000	78.934	4,289,721
2026-03-24	80.800	82.650	80.500	82.650	78.601	2,194,460
2026-03-23	83.000	83.550	80.300	80.700	76.747	4,633,070
2026-03-20	84.900	84.900	83.000	83.700	79.600	3,265,552
2026-03-19	84.250	85.300	83.550	84.000	79.885	2,672,988
2026-03-18	85.800	86.650	84.600	86.250	82.025	1,813,603
2026-03-17	85.750	86.550	84.650	85.150	80.979	2,249,488
2026-03-16	85.200	85.700	84.000	85.350	81.169	1,581,343
2026-03-13	85.600	86.650	85.250	85.450	81.264	2,200,501
2026-03-12	86.650	86.950	85.500	86.500	82.263	2,006,429
2026-03-11	86.350	86.900	85.200	86.650	82.405	2,086,187
2026-03-10	85.000	85.950	84.600	85.950	81.739	2,626,555
2026-03-09	83.550	84.750	82.500	84.350	80.218	4,732,692
2026-03-06	85.100	86.300	84.150	86.050	81.835	4,372,346
2026-03-05	86.200	86.750	85.050	85.100	80.931	3,417,169
2026-03-04	85.450	85.950	84.300	85.150	80.979	4,286,169
2026-03-03	87.500	88.150	85.500	85.850	81.644	5,134,260
2026-03-02	89.800	89.950	87.350	87.400	83.118	2,611,700
2026-02-27	91.650	92.050	90.450	90.850	86.399	2,658,745
2026-02-26	94.000	94.000	91.500	92.100	87.588	4,297,049
2026-02-25	93.500	93.950	91.850	92.300	87.778	2,962,612
2026-02-24	93.500	93.500	91.500	92.250	87.731	2,980,600
2026-02-23	95.000	95.000	93.100	93.500	88.920	2,811,598
2026-02-20	92.500	94.200	92.000	94.200	89.585	4,317,566
2026-02-16	90.250	91.700	89.900	91.700	87.208	884,698
2026-02-13	90.800	91.500	89.700	90.250	85.829	4,920,727
2026-02-12	90.000	90.800	89.250	90.800	86.352	3,144,373
2026-02-11	89.900	89.950	88.850	89.600	85.211	1,896,208
2026-02-10	88.550	89.850	87.450	89.750	85.353	3,316,621
2026-02-09	88.800	89.000	86.700	88.150	83.832	4,507,782
2026-02-06	89.300	89.650	87.550	88.050	83.737	2,734,683
2026-02-05	88.300	89.900	87.600	89.100	84.735	3,098,340
2026-02-04	87.400	89.450	86.450	88.300	83.974	3,517,524
2026-02-03	85.750	87.600	85.500	87.050	82.786	4,322,672
2026-02-02	85.650	86.850	84.900	85.750	81.549	2,723,026
2026-01-30	84.850	87.400	84.850	85.650	81.454	4,350,991
2026-01-29	83.350	86.250	83.350	86.250	82.025	4,775,838
2026-01-28	84.550	84.550	82.600	84.300	80.170	5,382,756
2026-01-27	85.300	85.750	84.300	84.350	80.218	2,158,939
2026-01-26	85.300	85.800	84.250	85.300	81.121	1,848,954
2026-01-23	86.250	86.250	84.850	85.300	81.121	1,740,332

← NewerPage 3 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.