Midea Group Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 73.000 | 74.900 | 73.000 | 74.450 | 67.099 | 4,612,150 |
| 2025-05-02 | 73.550 | 75.400 | 72.600 | 74.850 | 67.459 | 3,752,912 |
| 2025-04-30 | 75.000 | 75.400 | 73.150 | 73.550 | 66.287 | 7,634,119 |
| 2025-04-29 | 73.300 | 74.100 | 72.500 | 73.900 | 66.603 | 4,766,070 |
| 2025-04-28 | 72.300 | 74.050 | 72.300 | 73.300 | 66.062 | 3,322,260 |
| 2025-04-25 | 72.900 | 73.850 | 71.900 | 72.050 | 64.936 | 4,494,015 |
| 2025-04-24 | 71.650 | 73.000 | 71.550 | 72.550 | 65.386 | 3,050,950 |
| 2025-04-23 | 72.300 | 72.400 | 70.900 | 72.000 | 64.891 | 4,398,054 |
| 2025-04-22 | 69.900 | 71.300 | 69.700 | 70.550 | 63.584 | 4,251,388 |
| 2025-04-17 | 68.850 | 69.900 | 68.400 | 69.350 | 62.502 | 3,749,574 |
| 2025-04-16 | 70.800 | 70.800 | 68.150 | 68.900 | 62.097 | 7,832,300 |
| 2025-04-15 | 69.850 | 71.100 | 68.850 | 70.800 | 63.809 | 4,472,850 |
| 2025-04-14 | 71.000 | 71.150 | 68.750 | 69.100 | 62.277 | 5,124,375 |
| 2025-04-11 | 68.500 | 70.450 | 67.600 | 69.500 | 62.637 | 6,663,024 |
| 2025-04-10 | 68.000 | 71.750 | 68.000 | 69.250 | 62.412 | 10,870,100 |
| 2025-04-09 | 64.000 | 69.150 | 63.200 | 68.550 | 61.781 | 14,271,488 |
| 2025-04-08 | 65.000 | 67.800 | 65.000 | 65.800 | 59.303 | 16,915,124 |
| 2025-04-07 | 65.700 | 67.900 | 63.300 | 63.750 | 57.455 | 22,121,683 |
| 2025-04-03 | 75.350 | 75.750 | 72.050 | 72.950 | 65.747 | 18,345,600 |
| 2025-04-02 | 75.900 | 76.950 | 75.650 | 76.600 | 69.036 | 5,017,249 |
| 2025-04-01 | 79.850 | 80.000 | 75.350 | 75.500 | 68.045 | 7,528,921 |
| 2025-03-31 | 77.600 | 81.650 | 77.050 | 79.000 | 71.199 | 18,466,930 |
| 2025-03-28 | 77.800 | 78.600 | 76.150 | 76.350 | 68.811 | 5,571,602 |
| 2025-03-27 | 78.050 | 78.250 | 76.950 | 77.500 | 69.847 | 3,733,441 |
| 2025-03-26 | 77.500 | 78.300 | 77.200 | 77.900 | 70.208 | 3,307,534 |
| 2025-03-25 | 77.500 | 78.950 | 77.050 | 77.500 | 69.847 | 4,676,798 |
| 2025-03-24 | 75.250 | 78.400 | 75.250 | 78.050 | 70.343 | 7,926,580 |
| 2025-03-21 | 76.050 | 77.400 | 75.050 | 75.500 | 68.045 | 10,354,270 |
| 2025-03-20 | 78.700 | 79.000 | 75.900 | 76.050 | 68.541 | 13,147,641 |
| 2025-03-19 | 80.950 | 81.950 | 77.000 | 78.700 | 70.929 | 16,277,371 |
| 2025-03-18 | 73.750 | 80.400 | 73.000 | 80.200 | 72.281 | 27,746,842 |
| 2025-03-17 | 74.200 | 74.650 | 72.350 | 72.900 | 65.702 | 10,636,369 |
| 2025-03-14 | 71.800 | 73.900 | 70.600 | 73.600 | 66.333 | 12,559,338 |
| 2025-03-13 | 71.500 | 72.200 | 70.800 | 71.000 | 63.989 | 4,523,598 |
| 2025-03-12 | 72.350 | 72.650 | 70.850 | 71.600 | 64.530 | 6,814,902 |
| 2025-03-11 | 71.050 | 72.850 | 70.950 | 72.350 | 65.206 | 4,473,558 |
| 2025-03-10 | 72.600 | 73.550 | 71.700 | 72.200 | 65.071 | 5,053,221 |
| 2025-03-07 | 73.300 | 74.000 | 72.300 | 73.650 | 66.378 | 6,059,547 |
| 2025-03-06 | 73.600 | 74.400 | 72.250 | 73.200 | 65.972 | 5,887,849 |
| 2025-03-05 | 73.850 | 73.850 | 72.400 | 73.050 | 65.837 | 2,887,329 |
| 2025-03-04 | 71.250 | 73.900 | 71.200 | 73.100 | 65.882 | 4,254,000 |
| 2025-03-03 | 74.450 | 74.800 | 71.200 | 71.200 | 64.170 | 6,865,891 |
| 2025-02-28 | 76.600 | 76.600 | 73.300 | 74.100 | 66.783 | 8,792,661 |
| 2025-02-27 | 74.950 | 76.600 | 73.150 | 76.600 | 69.036 | 14,695,514 |
| 2025-02-26 | 70.050 | 73.150 | 69.800 | 73.150 | 65.927 | 6,620,608 |
| 2025-02-25 | 72.350 | 72.550 | 69.900 | 70.050 | 63.133 | 6,214,368 |
| 2025-02-24 | 72.300 | 73.650 | 71.200 | 72.150 | 65.026 | 4,641,651 |
| 2025-02-21 | 72.200 | 72.900 | 71.400 | 72.350 | 65.206 | 4,871,270 |
| 2025-02-20 | 73.500 | 74.300 | 72.200 | 72.200 | 65.071 | 4,027,801 |
| 2025-02-19 | 74.400 | 74.950 | 73.050 | 73.750 | 66.468 | 7,879,068 |
| 2025-02-18 | 74.900 | 75.400 | 73.800 | 75.400 | 67.955 | 6,723,175 |
| 2025-02-17 | 76.100 | 76.100 | 73.700 | 74.300 | 66.963 | 7,849,759 |
| 2025-02-14 | 74.000 | 76.100 | 73.250 | 76.100 | 68.586 | 6,292,490 |
| 2025-02-13 | 74.500 | 74.850 | 73.300 | 73.400 | 66.152 | 6,767,489 |
| 2025-02-12 | 75.500 | 75.800 | 73.850 | 74.450 | 67.099 | 6,359,362 |
| 2025-02-11 | 75.550 | 76.000 | 74.350 | 75.000 | 67.594 | 4,285,494 |
| 2025-02-10 | 75.300 | 75.700 | 74.200 | 75.500 | 68.045 | 5,575,281 |
| 2025-02-07 | 73.650 | 75.500 | 72.450 | 75.300 | 67.865 | 5,541,290 |
| 2025-02-06 | 74.000 | 74.400 | 72.050 | 73.650 | 66.378 | 5,070,112 |
| 2025-02-05 | 75.500 | 75.500 | 71.900 | 72.650 | 65.476 | 6,540,278 |
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.