Midea Group Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 75.500 | 75.500 | 71.900 | 72.650 | 65.476 | 6,540,278 |
| 2025-02-04 | 74.500 | 75.450 | 73.450 | 75.000 | 67.594 | 2,384,156 |
| 2025-02-03 | 75.100 | 75.500 | 70.200 | 74.550 | 67.189 | 5,292,301 |
| 2025-01-28 | 74.700 | 74.950 | 73.950 | 74.900 | 67.504 | 528,207 |
| 2025-01-27 | 73.300 | 74.400 | 72.800 | 73.950 | 66.648 | 2,321,044 |
| 2025-01-24 | 73.500 | 74.300 | 73.100 | 73.300 | 66.062 | 2,744,784 |
| 2025-01-23 | 73.850 | 74.200 | 73.350 | 73.600 | 66.333 | 2,615,330 |
| 2025-01-22 | 76.100 | 76.300 | 73.300 | 73.400 | 66.152 | 4,996,593 |
| 2025-01-21 | 77.000 | 77.400 | 75.600 | 76.100 | 68.586 | 2,682,985 |
| 2025-01-20 | 76.100 | 78.100 | 75.650 | 76.350 | 68.811 | 3,489,666 |
| 2025-01-17 | 75.000 | 75.900 | 74.450 | 75.300 | 67.865 | 1,583,853 |
| 2025-01-16 | 75.450 | 75.900 | 74.500 | 75.000 | 67.594 | 3,788,819 |
| 2025-01-15 | 75.900 | 76.300 | 73.950 | 74.800 | 67.414 | 6,044,613 |
| 2025-01-14 | 75.300 | 76.250 | 74.350 | 75.050 | 67.639 | 4,044,058 |
| 2025-01-13 | 76.950 | 76.950 | 73.400 | 75.300 | 67.865 | 5,279,854 |
| 2025-01-10 | 80.600 | 80.600 | 76.750 | 77.050 | 69.442 | 4,755,943 |
| 2025-01-09 | 79.300 | 81.150 | 78.150 | 80.600 | 72.641 | 5,361,158 |
| 2025-01-08 | 76.650 | 79.800 | 76.150 | 79.300 | 71.470 | 5,493,667 |
| 2025-01-07 | 75.300 | 77.600 | 74.750 | 76.650 | 69.081 | 4,196,169 |
| 2025-01-06 | 75.300 | 76.000 | 74.700 | 75.300 | 67.865 | 3,518,944 |
| 2025-01-03 | 74.650 | 76.000 | 73.900 | 75.300 | 67.865 | 5,170,063 |
| 2025-01-02 | 75.550 | 78.000 | 74.600 | 74.650 | 67.279 | 4,045,066 |
| 2024-12-31 | 74.950 | 77.550 | 74.950 | 75.550 | 68.090 | 2,537,656 |
| 2024-12-30 | 76.100 | 77.300 | 74.650 | 74.950 | 67.549 | 2,789,209 |
| 2024-12-27 | 77.350 | 77.350 | 75.700 | 76.100 | 68.586 | 2,646,900 |
| 2024-12-24 | 75.600 | 77.900 | 75.200 | 77.450 | 69.802 | 3,280,269 |
| 2024-12-23 | 75.600 | 76.750 | 74.800 | 75.750 | 68.270 | 2,853,660 |
| 2024-12-20 | 74.450 | 75.250 | 74.250 | 74.650 | 67.279 | 3,849,179 |
| 2024-12-19 | 75.200 | 76.650 | 74.100 | 74.800 | 67.414 | 3,542,885 |
| 2024-12-18 | 74.600 | 76.200 | 74.600 | 76.150 | 68.631 | 3,504,791 |
| 2024-12-17 | 73.100 | 75.250 | 72.950 | 74.600 | 67.234 | 3,228,616 |
| 2024-12-16 | 74.750 | 75.250 | 72.700 | 73.100 | 65.882 | 2,627,122 |
| 2024-12-13 | 76.900 | 77.300 | 73.800 | 74.850 | 67.459 | 4,367,172 |
| 2024-12-12 | 77.000 | 78.450 | 76.300 | 76.900 | 69.307 | 4,633,650 |
| 2024-12-11 | 75.550 | 77.700 | 75.150 | 77.000 | 69.397 | 5,417,926 |
| 2024-12-10 | 79.850 | 79.900 | 74.350 | 75.550 | 68.090 | 9,772,348 |
| 2024-12-09 | 71.850 | 78.250 | 71.000 | 77.400 | 69.757 | 21,090,760 |
| 2024-12-06 | 74.500 | 74.800 | 71.550 | 71.550 | 64.485 | 28,856,058 |
| 2024-12-05 | 74.400 | 75.000 | 73.150 | 74.100 | 66.783 | 6,986,438 |
| 2024-12-04 | 71.600 | 74.950 | 70.600 | 74.300 | 66.963 | 11,733,819 |
| 2024-12-03 | 70.500 | 70.900 | 69.300 | 70.800 | 63.809 | 4,207,962 |
| 2024-12-02 | 69.350 | 70.350 | 69.100 | 70.000 | 63.088 | 2,784,249 |
| 2024-11-29 | 70.800 | 71.800 | 69.100 | 69.350 | 62.502 | 4,178,154 |
| 2024-11-28 | 73.500 | 73.500 | 69.750 | 70.800 | 63.809 | 3,372,722 |
| 2024-11-27 | 70.400 | 73.150 | 69.200 | 73.000 | 65.792 | 5,482,893 |
| 2024-11-26 | 70.000 | 71.000 | 68.600 | 70.000 | 63.088 | 5,328,598 |
| 2024-11-25 | 68.300 | 71.750 | 68.100 | 70.750 | 63.764 | 12,619,316 |
| 2024-11-22 | 67.650 | 69.500 | 67.150 | 67.850 | 61.150 | 4,054,243 |
| 2024-11-21 | 69.300 | 69.300 | 67.100 | 67.100 | 60.474 | 2,852,241 |
| 2024-11-20 | 70.000 | 70.000 | 69.000 | 69.300 | 62.457 | 2,322,445 |
| 2024-11-19 | 69.850 | 70.750 | 68.550 | 70.150 | 63.223 | 2,279,155 |
| 2024-11-18 | 70.400 | 70.950 | 68.900 | 69.800 | 62.908 | 2,789,157 |
| 2024-11-15 | 71.000 | 72.750 | 70.350 | 70.400 | 63.449 | 1,979,896 |
| 2024-11-14 | 72.350 | 73.850 | 70.550 | 71.000 | 63.989 | 3,234,893 |
| 2024-11-13 | 70.550 | 73.000 | 70.550 | 72.350 | 65.206 | 3,427,684 |
| 2024-11-12 | 71.750 | 75.350 | 70.500 | 71.050 | 64.034 | 6,195,023 |
| 2024-11-11 | 69.200 | 72.900 | 69.200 | 71.750 | 64.665 | 4,908,087 |
| 2024-11-08 | 71.500 | 73.150 | 70.150 | 72.000 | 64.891 | 7,481,198 |
| 2024-11-07 | 70.050 | 70.900 | 68.850 | 70.050 | 63.133 | 6,739,254 |
| 2024-11-06 | 73.050 | 73.950 | 70.050 | 70.900 | 63.899 | 3,755,742 |
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.