Midea Group Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	94.200	94.650	93.250	93.950	93.950	3,619,010
2026-10-15	93.800	94.700	93.000	93.650	93.650	5,347,526
2026-10-14	94.250	95.200	93.450	93.800	93.800	6,049,906
2026-10-13	93.550	94.800	93.000	94.550	94.550	4,001,185
2026-10-12	94.850	95.500	93.250	93.500	93.500	5,202,902
2026-10-09	93.800	94.350	93.200	93.650	93.650	8,489,374
2026-10-08	90.150	93.350	90.150	92.800	92.800	9,904,495
2026-10-07	90.800	91.000	90.200	90.450	90.450	1,677,077
2026-10-06	90.400	91.250	90.000	90.800	90.800	3,707,896
2026-10-05	90.200	91.000	90.150	90.650	90.650	3,918,010
2026-10-02	90.850	91.650	90.500	91.150	91.150	6,894,336
2026-09-30	94.300	94.500	91.500	91.800	91.800	16,041,983
2026-09-29	94.950	95.450	94.300	94.850	94.850	4,614,233
2026-09-28	95.200	96.300	94.550	95.300	95.300	3,679,031
2026-09-25	96.650	96.650	94.650	95.350	95.350	2,357,643
2026-09-24	95.650	97.000	95.250	96.650	96.650	4,666,241
2026-09-23	96.250	96.700	95.550	96.400	96.400	3,362,678
2026-09-22	95.300	96.550	94.700	96.250	96.250	4,988,786
2026-09-21	99.650	99.650	95.100	95.800	95.800	9,064,503
2026-09-18	99.300	99.800	98.150	99.300	99.300	6,919,075
2026-09-17	98.250	99.350	97.800	99.200	99.200	2,869,471
2026-09-16	100.00	100.20	97.950	98.650	98.650	5,337,218
2026-09-15	100.00	101.30	99.500	99.700	99.700	5,049,098
2026-09-14	99.650	100.30	99.250	100.00	100.00	3,091,699
2026-09-11	98.200	99.600	98.200	99.200	99.200	3,866,954
2026-09-10	98.550	99.400	97.600	99.300	99.300	4,860,633
2026-09-09	97.300	98.650	97.200	98.650	98.650	5,160,614
2026-09-08	99.150	99.450	97.200	98.350	98.350	4,877,055
2026-09-07	100.20	101.10	99.200	99.650	99.650	2,678,618
2026-09-04	100.70	101.30	100.20	100.80	100.80	4,448,488
2026-09-03	100.70	101.40	100.00	100.50	100.50	4,995,746
2026-09-02	100.00	100.50	99.150	99.950	99.950	4,465,777
2026-09-01	100.40	101.60	100.20	100.40	100.40	4,907,852
2026-08-31	99.200	101.70	98.350	101.40	101.40	15,390,565
2026-08-28	98.800	99.100	97.950	98.750	98.750	2,352,185
2026-08-27	99.700	99.700	97.700	99.150	99.150	2,557,541
2026-08-26	99.050	99.600	98.600	98.650	98.650	3,941,376
2026-08-25	98.350	99.800	98.200	98.650	98.650	4,474,174
2026-08-24	96.750	98.350	96.100	98.350	98.350	4,017,785
2026-08-21	97.250	97.700	96.500	96.900	96.900	1,736,487
2026-08-20	97.550	97.550	96.300	97.250	97.250	3,023,042
2026-08-19	96.300	96.900	95.500	96.900	96.900	2,684,220
2026-08-18	95.500	96.450	94.650	96.250	96.250	2,798,940
2026-08-17	96.400	96.800	95.350	95.500	95.500	2,242,170
2026-08-14	96.600	96.600	95.600	95.900	95.900	3,829,223
2026-08-13	96.100	96.800	95.500	96.400	96.400	4,231,985
2026-08-12	97.000	97.350	95.800	96.100	96.100	2,658,598
2026-08-11	97.950	98.350	96.850	97.000	97.000	3,160,994
2026-08-10	96.350	98.150	95.750	97.650	97.650	4,283,385
2026-08-07	97.600	97.800	94.950	95.700	95.700	6,610,525
2026-08-06	97.900	98.350	96.700	97.500	97.500	2,466,717
2026-08-05	97.350	98.600	96.350	97.550	97.550	4,528,496
2026-08-04	98.050	98.050	96.150	96.950	96.950	5,677,362
2026-08-03	99.450	99.750	97.250	97.750	97.750	3,503,208
2026-07-31	99.000	99.500	97.650	99.350	99.350	6,389,134
2026-07-30	99.000	99.750	97.700	98.900	98.900	7,651,613
2026-07-29	97.050	98.950	96.650	98.400	98.400	10,227,727
2026-07-28	95.100	96.600	94.850	96.350	96.350	4,766,157
2026-07-27	95.300	95.500	94.650	94.850	94.850	2,374,781
2026-07-24	95.750	96.150	94.150	94.750	94.750	3,444,130

Page 1 of 9 · 512 trading daysOlder →

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.