Midea Group Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 79.150 | 80.550 | 78.450 | 79.900 | 75.486 | 6,962,968 |
| 2025-07-29 | 78.800 | 79.100 | 77.850 | 79.050 | 74.683 | 3,332,218 |
| 2025-07-28 | 79.000 | 79.250 | 78.250 | 79.000 | 74.636 | 3,566,456 |
| 2025-07-25 | 79.500 | 79.650 | 78.500 | 78.700 | 74.352 | 5,048,936 |
| 2025-07-24 | 81.000 | 81.450 | 78.800 | 79.500 | 75.108 | 8,150,510 |
| 2025-07-23 | 80.250 | 81.900 | 78.600 | 81.900 | 77.376 | 6,149,462 |
| 2025-07-22 | 79.800 | 80.450 | 79.000 | 79.850 | 75.439 | 3,277,342 |
| 2025-07-21 | 78.650 | 79.600 | 78.500 | 79.600 | 75.203 | 3,777,198 |
| 2025-07-18 | 78.000 | 78.600 | 77.550 | 77.950 | 73.644 | 2,854,458 |
| 2025-07-17 | 78.300 | 79.100 | 77.250 | 77.800 | 73.502 | 2,947,427 |
| 2025-07-16 | 79.200 | 79.500 | 78.100 | 78.200 | 73.880 | 2,658,462 |
| 2025-07-15 | 77.650 | 79.400 | 77.400 | 79.200 | 74.825 | 4,805,212 |
| 2025-07-14 | 76.800 | 77.850 | 76.300 | 77.450 | 73.171 | 2,939,600 |
| 2025-07-11 | 76.450 | 77.950 | 76.450 | 77.300 | 73.030 | 5,065,202 |
| 2025-07-10 | 76.500 | 76.700 | 75.500 | 76.300 | 72.085 | 3,556,149 |
| 2025-07-09 | 76.250 | 76.400 | 75.300 | 76.050 | 71.849 | 4,087,481 |
| 2025-07-08 | 77.000 | 77.000 | 75.600 | 76.150 | 71.943 | 6,141,363 |
| 2025-07-07 | 77.550 | 78.000 | 76.150 | 76.500 | 72.274 | 4,217,637 |
| 2025-07-04 | 76.650 | 77.800 | 75.500 | 77.550 | 73.266 | 3,350,519 |
| 2025-07-03 | 76.900 | 77.400 | 75.500 | 76.450 | 72.227 | 2,736,923 |
| 2025-07-02 | 75.450 | 76.700 | 74.350 | 76.000 | 71.802 | 3,551,475 |
| 2025-06-30 | 75.000 | 75.650 | 73.950 | 74.450 | 70.337 | 2,968,184 |
| 2025-06-27 | 75.400 | 75.950 | 74.450 | 74.950 | 70.810 | 3,268,835 |
| 2025-06-26 | 76.450 | 76.900 | 75.500 | 75.750 | 71.565 | 2,532,876 |
| 2025-06-25 | 75.950 | 77.000 | 75.600 | 76.750 | 72.510 | 3,184,345 |
| 2025-06-24 | 74.200 | 75.750 | 73.900 | 75.500 | 71.329 | 7,837,636 |
| 2025-06-23 | 74.550 | 74.550 | 73.050 | 73.800 | 69.723 | 4,789,786 |
| 2025-06-20 | 74.100 | 74.850 | 73.900 | 74.600 | 70.479 | 13,071,965 |
| 2025-06-19 | 74.850 | 75.300 | 74.100 | 74.450 | 70.337 | 3,140,097 |
| 2025-06-18 | 76.100 | 76.500 | 74.750 | 74.850 | 70.715 | 1,702,137 |
| 2025-06-17 | 75.800 | 76.300 | 75.300 | 76.000 | 71.802 | 3,420,907 |
| 2025-06-16 | 73.800 | 75.550 | 73.550 | 75.350 | 71.187 | 7,167,504 |
| 2025-06-13 | 74.400 | 75.150 | 73.250 | 73.900 | 69.818 | 5,287,060 |
| 2025-06-12 | 75.600 | 76.050 | 74.850 | 74.900 | 70.762 | 3,492,341 |
| 2025-06-11 | 75.900 | 76.350 | 75.050 | 75.600 | 71.424 | 4,017,768 |
| 2025-06-10 | 76.150 | 77.050 | 75.150 | 75.800 | 71.613 | 4,123,005 |
| 2025-06-09 | 75.950 | 76.150 | 74.200 | 76.150 | 71.943 | 10,609,457 |
| 2025-06-06 | 75.100 | 76.200 | 74.850 | 76.200 | 71.990 | 12,072,115 |
| 2025-06-05 | 76.200 | 76.750 | 74.600 | 75.000 | 70.857 | 9,076,224 |
| 2025-06-04 | 77.100 | 77.100 | 75.400 | 75.600 | 71.424 | 5,516,192 |
| 2025-06-03 | 79.500 | 80.250 | 76.900 | 77.600 | 73.313 | 4,696,219 |
| 2025-06-02 | 81.850 | 82.850 | 81.200 | 82.850 | 74.669 | 2,429,324 |
| 2025-05-30 | 82.000 | 83.350 | 82.000 | 82.400 | 74.264 | 6,854,486 |
| 2025-05-29 | 82.900 | 83.850 | 82.250 | 83.750 | 75.480 | 4,358,320 |
| 2025-05-28 | 82.200 | 83.700 | 82.000 | 82.800 | 74.624 | 3,406,253 |
| 2025-05-27 | 81.350 | 82.250 | 80.850 | 82.100 | 73.993 | 3,735,260 |
| 2025-05-26 | 82.650 | 83.100 | 81.100 | 81.300 | 73.272 | 4,342,775 |
| 2025-05-23 | 82.850 | 83.750 | 81.700 | 82.650 | 74.489 | 3,715,842 |
| 2025-05-22 | 82.150 | 82.600 | 81.000 | 82.000 | 73.903 | 3,690,355 |
| 2025-05-21 | 81.900 | 82.300 | 81.000 | 82.150 | 74.038 | 5,238,366 |
| 2025-05-20 | 80.200 | 81.850 | 79.150 | 81.700 | 73.633 | 6,344,233 |
| 2025-05-19 | 79.550 | 80.500 | 78.500 | 80.200 | 72.281 | 8,615,090 |
| 2025-05-16 | 78.100 | 78.350 | 77.550 | 77.900 | 70.208 | 2,852,759 |
| 2025-05-15 | 78.500 | 78.700 | 77.450 | 78.200 | 70.478 | 5,481,087 |
| 2025-05-14 | 79.900 | 79.900 | 77.050 | 78.100 | 70.388 | 6,365,629 |
| 2025-05-13 | 79.800 | 79.800 | 77.850 | 79.050 | 71.244 | 4,294,055 |
| 2025-05-12 | 76.000 | 79.950 | 76.000 | 79.300 | 71.470 | 7,642,062 |
| 2025-05-09 | 75.000 | 76.200 | 74.500 | 76.200 | 68.676 | 3,588,558 |
| 2025-05-08 | 73.950 | 75.000 | 73.100 | 74.650 | 67.279 | 5,971,839 |
| 2025-05-07 | 75.450 | 75.750 | 73.200 | 73.850 | 66.558 | 6,554,289 |
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.