Midea Group Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 72.250 | 74.250 | 71.750 | 74.000 | 66.693 | 4,780,681 |
| 2024-11-04 | 71.500 | 72.300 | 70.100 | 72.250 | 65.116 | 2,589,623 |
| 2024-11-01 | 73.000 | 73.000 | 69.100 | 71.150 | 64.124 | 6,819,216 |
| 2024-10-31 | 74.500 | 74.800 | 73.000 | 73.050 | 65.837 | 2,455,568 |
| 2024-10-30 | 76.200 | 76.800 | 72.300 | 74.000 | 66.693 | 3,693,367 |
| 2024-10-29 | 79.350 | 79.350 | 76.400 | 77.000 | 69.397 | 2,343,003 |
| 2024-10-28 | 78.000 | 78.950 | 77.100 | 78.050 | 70.343 | 992,045 |
| 2024-10-25 | 78.000 | 79.400 | 77.100 | 78.000 | 70.298 | 688,596 |
| 2024-10-24 | 78.450 | 79.450 | 76.400 | 77.050 | 69.442 | 1,407,049 |
| 2024-10-23 | 79.500 | 80.900 | 78.000 | 78.450 | 70.704 | 2,553,093 |
| 2024-10-22 | 76.000 | 77.700 | 74.900 | 77.650 | 69.983 | 2,466,294 |
| 2024-10-21 | 75.200 | 77.150 | 73.550 | 74.900 | 67.504 | 2,766,115 |
| 2024-10-18 | 74.000 | 77.300 | 70.400 | 76.300 | 68.766 | 6,037,700 |
| 2024-10-17 | 78.950 | 79.800 | 73.100 | 74.000 | 66.693 | 3,717,755 |
| 2024-10-16 | 77.000 | 79.000 | 77.000 | 77.550 | 69.892 | 2,114,822 |
| 2024-10-15 | 81.550 | 82.800 | 78.000 | 79.400 | 71.560 | 3,978,644 |
| 2024-10-14 | 84.500 | 84.500 | 80.350 | 81.550 | 73.498 | 3,989,594 |
| 2024-10-10 | 85.950 | 86.950 | 81.250 | 84.750 | 76.382 | 4,689,224 |
| 2024-10-09 | 88.600 | 89.000 | 77.000 | 83.000 | 74.804 | 9,235,888 |
| 2024-10-08 | 101.00 | 101.00 | 83.600 | 84.150 | 75.841 | 14,829,015 |
| 2024-10-07 | 95.000 | 95.450 | 90.550 | 95.000 | 85.619 | 7,676,634 |
| 2024-10-04 | 84.000 | 97.000 | 83.000 | 93.000 | 83.817 | 10,750,017 |
| 2024-10-03 | 91.500 | 94.000 | 79.500 | 85.000 | 76.607 | 22,114,277 |
| 2024-10-02 | 75.200 | 93.300 | 72.800 | 93.300 | 84.087 | 31,989,628 |
| 2024-09-30 | 74.000 | 76.550 | 70.000 | 74.250 | 66.918 | 22,235,363 |
| 2024-09-27 | 80.000 | 82.150 | 72.050 | 74.200 | 66.873 | 13,904,793 |
| 2024-09-26 | 72.000 | 79.800 | 71.200 | 77.700 | 70.028 | 7,896,483 |
| 2024-09-25 | 70.150 | 75.800 | 70.150 | 70.700 | 63.719 | 8,161,402 |
| 2024-09-24 | 67.800 | 70.150 | 67.050 | 70.150 | 63.223 | 13,042,867 |
| 2024-09-23 | 65.000 | 69.150 | 64.700 | 67.600 | 60.925 | 19,667,047 |
| 2024-09-20 | 63.850 | 64.950 | 63.000 | 64.000 | 57.680 | 24,692,420 |
| 2024-09-19 | 60.900 | 65.400 | 60.500 | 64.250 | 57.906 | 57,891,019 |
| 2024-09-17 | 59.200 | 60.000 | 58.000 | 59.100 | 53.264 | 65,113,949 |
← NewerPage 9 of 9 · 513 trading days
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.