Midea Group Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 87.600 | 87.700 | 85.450 | 85.700 | 81.502 | 2,269,236 |
| 2026-01-21 | 87.500 | 87.600 | 86.600 | 87.400 | 83.118 | 2,544,995 |
| 2026-01-20 | 85.650 | 87.900 | 85.250 | 87.100 | 82.833 | 2,341,444 |
| 2026-01-19 | 85.000 | 86.750 | 84.750 | 85.850 | 81.644 | 2,527,037 |
| 2026-01-16 | 86.000 | 86.600 | 85.550 | 85.900 | 81.692 | 1,860,099 |
| 2026-01-15 | 84.350 | 85.850 | 84.350 | 85.250 | 81.074 | 2,773,577 |
| 2026-01-14 | 85.000 | 85.150 | 83.350 | 84.600 | 80.456 | 8,284,408 |
| 2026-01-13 | 86.550 | 86.750 | 84.100 | 84.300 | 80.170 | 6,092,447 |
| 2026-01-12 | 89.850 | 89.850 | 86.050 | 86.500 | 82.263 | 4,638,900 |
| 2026-01-09 | 88.000 | 89.300 | 87.700 | 89.000 | 84.640 | 3,282,602 |
| 2026-01-08 | 87.750 | 88.100 | 86.100 | 87.350 | 83.071 | 3,466,056 |
| 2026-01-07 | 87.150 | 88.200 | 86.800 | 88.100 | 83.784 | 2,660,570 |
| 2026-01-06 | 88.200 | 88.350 | 86.200 | 87.200 | 82.928 | 3,084,614 |
| 2026-01-05 | 89.100 | 89.100 | 86.550 | 87.400 | 83.118 | 3,580,187 |
| 2026-01-02 | 85.200 | 89.450 | 85.000 | 89.300 | 84.925 | 2,380,968 |
| 2025-12-31 | 86.000 | 86.500 | 84.500 | 84.950 | 80.788 | 1,969,900 |
| 2025-12-30 | 84.300 | 85.850 | 84.050 | 85.700 | 81.502 | 3,262,090 |
| 2025-12-29 | 86.900 | 87.200 | 84.250 | 84.250 | 80.123 | 3,676,472 |
| 2025-12-24 | 87.100 | 87.600 | 86.600 | 86.900 | 82.643 | 1,281,272 |
| 2025-12-23 | 87.400 | 88.200 | 86.900 | 87.150 | 82.881 | 3,061,595 |
| 2025-12-22 | 87.200 | 87.450 | 86.400 | 87.300 | 83.023 | 2,417,269 |
| 2025-12-19 | 87.050 | 87.300 | 86.350 | 87.200 | 82.928 | 2,925,447 |
| 2025-12-18 | 87.950 | 88.150 | 86.650 | 87.000 | 82.738 | 3,755,082 |
| 2025-12-17 | 88.100 | 88.800 | 87.500 | 87.900 | 83.594 | 3,789,746 |
| 2025-12-16 | 88.350 | 89.000 | 87.600 | 88.100 | 83.784 | 3,682,551 |
| 2025-12-15 | 88.950 | 89.500 | 87.800 | 88.350 | 84.022 | 4,664,421 |
| 2025-12-12 | 89.500 | 89.650 | 88.450 | 89.050 | 84.688 | 2,082,885 |
| 2025-12-11 | 90.450 | 90.450 | 87.500 | 88.200 | 83.879 | 1,854,811 |
| 2025-12-10 | 88.900 | 89.000 | 87.750 | 89.000 | 84.640 | 2,924,202 |
| 2025-12-09 | 89.400 | 90.550 | 88.500 | 88.900 | 84.545 | 3,289,827 |
| 2025-12-08 | 91.450 | 92.150 | 90.300 | 90.650 | 86.209 | 2,263,087 |
| 2025-12-05 | 91.050 | 91.850 | 90.600 | 91.450 | 86.970 | 4,118,704 |
| 2025-12-04 | 91.000 | 91.800 | 90.150 | 90.950 | 86.495 | 3,070,040 |
| 2025-12-03 | 90.100 | 91.750 | 89.050 | 91.000 | 86.542 | 3,637,102 |
| 2025-12-02 | 89.000 | 91.000 | 89.000 | 90.450 | 86.019 | 3,147,830 |
| 2025-12-01 | 88.850 | 89.400 | 88.400 | 89.000 | 84.640 | 2,003,503 |
| 2025-11-28 | 89.000 | 89.700 | 88.150 | 88.500 | 84.165 | 2,381,853 |
| 2025-11-27 | 89.000 | 89.800 | 88.300 | 89.000 | 84.640 | 3,005,216 |
| 2025-11-26 | 88.400 | 89.250 | 87.500 | 89.050 | 84.688 | 4,402,445 |
| 2025-11-25 | 89.400 | 89.500 | 87.300 | 87.650 | 83.356 | 5,571,876 |
| 2025-11-24 | 88.200 | 89.850 | 87.800 | 88.800 | 84.450 | 9,782,693 |
| 2025-11-21 | 88.000 | 88.400 | 86.250 | 87.250 | 82.976 | 4,885,911 |
| 2025-11-20 | 87.700 | 88.550 | 86.750 | 87.950 | 83.641 | 4,194,510 |
| 2025-11-19 | 86.900 | 87.950 | 85.900 | 86.350 | 82.120 | 3,216,619 |
| 2025-11-18 | 87.550 | 87.800 | 85.200 | 85.750 | 81.549 | 5,071,415 |
| 2025-11-17 | 88.800 | 88.900 | 87.250 | 87.550 | 83.261 | 2,596,174 |
| 2025-11-14 | 88.300 | 89.850 | 88.250 | 88.850 | 84.497 | 2,634,176 |
| 2025-11-13 | 90.000 | 90.350 | 88.800 | 89.650 | 85.258 | 3,016,882 |
| 2025-11-12 | 86.750 | 90.150 | 86.150 | 89.850 | 85.448 | 5,133,335 |
| 2025-11-11 | 87.500 | 87.700 | 85.500 | 86.100 | 81.882 | 3,465,228 |
| 2025-11-10 | 86.700 | 87.700 | 85.750 | 87.350 | 83.071 | 3,375,670 |
| 2025-11-07 | 86.500 | 86.950 | 85.350 | 86.150 | 81.930 | 3,708,490 |
| 2025-11-06 | 85.250 | 87.050 | 84.500 | 87.050 | 82.786 | 4,301,999 |
| 2025-11-05 | 84.150 | 85.250 | 82.650 | 84.450 | 80.313 | 4,883,997 |
| 2025-11-04 | 82.400 | 84.400 | 82.200 | 84.150 | 80.028 | 5,282,930 |
| 2025-11-03 | 84.100 | 84.550 | 82.350 | 82.400 | 78.363 | 2,872,909 |
| 2025-10-31 | 83.150 | 84.900 | 83.150 | 84.000 | 79.885 | 2,633,614 |
| 2025-10-30 | 81.750 | 84.100 | 81.650 | 83.150 | 79.077 | 7,894,723 |
| 2025-10-28 | 84.800 | 84.800 | 81.950 | 82.250 | 77.706 | 4,173,917 |
| 2025-10-27 | 85.000 | 85.000 | 83.600 | 84.000 | 79.360 | 2,842,547 |
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.