Midea Group Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 84.200 | 84.200 | 83.250 | 84.000 | 79.360 | 1,895,178 |
| 2025-10-23 | 82.750 | 83.500 | 82.300 | 83.400 | 78.793 | 1,643,497 |
| 2025-10-22 | 82.200 | 82.950 | 81.700 | 82.600 | 78.037 | 1,824,827 |
| 2025-10-21 | 81.900 | 83.200 | 81.850 | 82.350 | 77.801 | 2,438,947 |
| 2025-10-20 | 83.400 | 83.400 | 81.450 | 82.200 | 77.659 | 2,364,910 |
| 2025-10-17 | 82.400 | 82.450 | 80.450 | 81.100 | 76.620 | 2,956,680 |
| 2025-10-16 | 83.500 | 83.500 | 80.850 | 82.000 | 77.470 | 2,773,143 |
| 2025-10-15 | 82.000 | 82.350 | 81.050 | 82.200 | 77.659 | 2,929,903 |
| 2025-10-14 | 80.000 | 81.400 | 79.600 | 79.900 | 75.486 | 4,000,693 |
| 2025-10-13 | 79.800 | 80.250 | 78.150 | 80.100 | 75.675 | 8,003,411 |
| 2025-10-10 | 81.450 | 82.900 | 80.950 | 81.350 | 76.856 | 3,208,815 |
| 2025-10-09 | 81.200 | 82.450 | 80.400 | 82.350 | 77.801 | 3,835,660 |
| 2025-10-08 | 82.350 | 82.350 | 80.100 | 81.150 | 76.667 | 2,667,389 |
| 2025-10-06 | 83.200 | 83.500 | 81.100 | 81.250 | 76.761 | 1,902,106 |
| 2025-10-03 | 82.750 | 83.300 | 82.000 | 83.200 | 78.604 | 1,200,198 |
| 2025-10-02 | 82.600 | 82.950 | 81.550 | 82.750 | 78.179 | 2,384,376 |
| 2025-09-30 | 82.000 | 82.300 | 81.050 | 82.250 | 77.706 | 3,510,952 |
| 2025-09-29 | 83.000 | 83.200 | 81.700 | 82.400 | 77.848 | 3,602,145 |
| 2025-09-26 | 81.550 | 82.850 | 81.000 | 81.800 | 77.281 | 3,927,249 |
| 2025-09-25 | 83.400 | 83.600 | 81.050 | 81.550 | 77.045 | 4,791,024 |
| 2025-09-24 | 82.700 | 83.450 | 81.850 | 83.400 | 78.793 | 3,284,498 |
| 2025-09-23 | 83.000 | 83.750 | 81.700 | 82.400 | 77.848 | 3,165,252 |
| 2025-09-22 | 85.200 | 85.400 | 82.400 | 82.650 | 78.084 | 4,481,521 |
| 2025-09-19 | 83.750 | 85.050 | 83.100 | 85.050 | 80.352 | 6,580,958 |
| 2025-09-18 | 85.750 | 86.200 | 82.750 | 83.550 | 78.934 | 6,621,301 |
| 2025-09-17 | 84.550 | 86.450 | 84.550 | 85.750 | 81.013 | 9,452,051 |
| 2025-09-16 | 85.800 | 86.050 | 83.900 | 84.550 | 79.879 | 3,510,989 |
| 2025-09-15 | 85.900 | 86.200 | 84.700 | 85.750 | 81.013 | 2,264,930 |
| 2025-09-12 | 86.950 | 88.150 | 85.500 | 85.900 | 81.155 | 3,215,009 |
| 2025-09-11 | 86.700 | 87.600 | 86.050 | 86.900 | 82.099 | 2,831,082 |
| 2025-09-10 | 87.100 | 87.450 | 86.050 | 86.700 | 81.910 | 1,895,585 |
| 2025-09-09 | 88.000 | 88.200 | 86.550 | 87.300 | 82.477 | 3,952,717 |
| 2025-09-08 | 86.650 | 87.650 | 85.800 | 87.350 | 82.524 | 4,083,807 |
| 2025-09-05 | 84.500 | 86.500 | 84.400 | 86.500 | 81.721 | 6,896,238 |
| 2025-09-04 | 85.350 | 85.350 | 83.100 | 83.350 | 78.745 | 4,799,157 |
| 2025-09-03 | 87.900 | 87.900 | 84.200 | 84.350 | 79.690 | 3,566,673 |
| 2025-09-02 | 84.850 | 87.800 | 84.100 | 86.800 | 82.005 | 10,295,120 |
| 2025-09-01 | 83.300 | 85.500 | 82.650 | 83.900 | 79.265 | 6,497,257 |
| 2025-08-29 | 82.500 | 83.850 | 81.600 | 81.750 | 77.234 | 5,387,121 |
| 2025-08-28 | 82.000 | 82.300 | 80.900 | 81.600 | 77.092 | 3,883,512 |
| 2025-08-27 | 84.050 | 84.350 | 81.300 | 81.500 | 76.998 | 5,472,333 |
| 2025-08-26 | 84.000 | 84.450 | 83.150 | 83.300 | 78.698 | 5,089,307 |
| 2025-08-25 | 81.900 | 84.000 | 81.650 | 83.950 | 79.312 | 6,455,530 |
| 2025-08-22 | 82.000 | 82.350 | 80.200 | 81.150 | 76.667 | 3,622,702 |
| 2025-08-21 | 81.400 | 82.500 | 80.900 | 81.900 | 77.376 | 4,220,077 |
| 2025-08-20 | 82.600 | 82.600 | 80.550 | 81.400 | 76.903 | 3,201,877 |
| 2025-08-19 | 82.750 | 83.600 | 80.850 | 82.600 | 78.037 | 8,399,280 |
| 2025-08-18 | 81.000 | 81.500 | 80.400 | 80.950 | 76.478 | 4,790,303 |
| 2025-08-15 | 80.800 | 80.850 | 80.100 | 80.750 | 76.289 | 4,566,667 |
| 2025-08-14 | 80.400 | 81.300 | 80.000 | 81.000 | 76.525 | 3,923,911 |
| 2025-08-13 | 80.000 | 80.800 | 79.100 | 80.400 | 75.958 | 2,985,107 |
| 2025-08-12 | 79.250 | 80.600 | 78.700 | 79.750 | 75.344 | 3,133,889 |
| 2025-08-11 | 78.700 | 79.850 | 78.550 | 79.250 | 74.872 | 2,047,322 |
| 2025-08-08 | 77.800 | 78.850 | 77.650 | 78.500 | 74.163 | 1,207,419 |
| 2025-08-07 | 78.400 | 78.950 | 77.900 | 78.600 | 74.258 | 2,457,688 |
| 2025-08-06 | 77.450 | 78.200 | 76.700 | 77.800 | 73.502 | 2,953,870 |
| 2025-08-05 | 76.900 | 77.700 | 76.500 | 77.600 | 73.313 | 3,117,530 |
| 2025-08-04 | 75.700 | 77.350 | 75.700 | 76.250 | 72.038 | 2,707,179 |
| 2025-08-01 | 76.000 | 77.100 | 75.600 | 75.900 | 71.707 | 3,277,782 |
| 2025-07-31 | 79.900 | 79.900 | 75.900 | 76.150 | 71.943 | 8,454,591 |
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.