Midea Real Estate Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	3.260	3.280	3.250	3.260	3.054	127,600
2026-04-27	3.300	3.340	3.210	3.290	3.082	1,470,200
2026-04-24	3.280	3.360	3.250	3.340	3.129	640,800
2026-04-23	3.310	3.320	3.260	3.290	3.082	286,000
2026-04-22	3.360	3.360	3.290	3.300	3.091	460,200
2026-04-21	3.370	3.380	3.320	3.350	3.138	578,200
2026-04-20	3.400	3.400	3.300	3.380	3.166	598,600
2026-04-17	3.430	3.430	3.360	3.400	3.185	1,058,200
2026-04-16	3.520	3.570	3.410	3.430	3.213	864,000
2026-04-15	3.580	3.690	3.500	3.520	3.297	691,400
2026-04-14	3.550	3.550	3.500	3.540	3.316	487,600
2026-04-13	3.480	3.530	3.450	3.510	3.288	840,600
2026-04-10	3.570	3.570	3.490	3.490	3.269	552,200
2026-04-09	3.510	3.570	3.490	3.570	3.344	922,400
2026-04-08	3.460	3.570	3.460	3.520	3.297	719,400
2026-04-02	3.400	3.420	3.370	3.400	3.185	828,800
2026-04-01	3.540	3.540	3.290	3.400	3.185	2,384,400
2026-03-31	3.470	3.550	3.450	3.500	3.278	863,600
2026-03-30	3.350	3.450	3.350	3.430	3.213	601,515
2026-03-27	3.270	3.440	3.230	3.380	3.166	1,124,000
2026-03-26	3.270	3.320	3.210	3.270	3.063	1,502,900
2026-03-25	3.380	3.400	3.250	3.310	3.100	1,936,800
2026-03-24	3.290	3.330	3.270	3.300	3.091	1,344,000
2026-03-23	3.340	3.340	3.160	3.290	3.082	1,862,200
2026-03-20	3.610	3.610	3.380	3.380	3.166	5,301,200
2026-03-19	3.750	3.760	3.590	3.590	3.363	1,215,800
2026-03-18	3.850	3.870	3.750	3.780	3.541	1,669,000
2026-03-17	4.060	4.130	3.810	3.840	3.597	1,857,000
2026-03-16	4.100	4.130	4.030	4.060	3.803	809,000
2026-03-13	4.120	4.150	4.010	4.090	3.831	1,085,200
2026-03-12	4.290	4.300	4.130	4.150	3.887	1,304,200
2026-03-11	4.220	4.300	4.180	4.260	3.990	1,420,600
2026-03-10	4.560	4.690	4.140	4.250	3.981	4,153,200
2026-03-09	4.400	4.580	4.380	4.560	4.271	3,231,200
2026-03-06	4.400	4.550	4.360	4.520	4.234	4,785,400
2026-03-05	4.370	4.420	4.310	4.420	4.140	1,520,400
2026-03-04	4.170	4.340	4.170	4.320	4.046	1,450,800
2026-03-03	4.230	4.430	4.200	4.300	4.028	3,569,400
2026-03-02	4.170	4.300	4.150	4.260	3.990	2,164,000
2026-02-27	4.200	4.220	4.150	4.220	3.953	778,200
2026-02-26	4.110	4.210	4.060	4.140	3.878	1,611,600
2026-02-25	3.910	4.220	3.910	4.160	3.897	7,599,400
2026-02-24	3.980	4.020	3.930	4.010	3.756	11,798,805
2026-02-23	3.980	4.030	3.950	4.020	3.765	449,200
2026-02-20	4.060	4.060	3.970	3.980	3.728	1,058,400
2026-02-16	4.020	4.050	4.020	4.030	3.775	5,155,800
2026-02-13	4.110	4.130	4.040	4.090	3.831	962,200
2026-02-12	4.100	4.140	4.090	4.110	3.850	728,282
2026-02-11	4.100	4.150	4.070	4.110	3.850	1,474,200
2026-02-10	4.050	4.110	4.050	4.100	3.840	1,218,000
2026-02-09	4.110	4.180	4.040	4.040	3.784	1,418,600
2026-02-06	4.130	4.170	4.000	4.060	3.803	4,061,600
2026-02-05	4.070	4.140	4.070	4.130	3.868	1,089,400
2026-02-04	3.970	4.190	3.970	4.180	3.915	1,004,000
2026-02-03	4.090	4.110	4.000	4.030	3.775	812,600
2026-02-02	4.210	4.210	4.010	4.020	3.765	1,005,400
2026-01-30	4.260	4.300	4.150	4.210	3.943	1,246,200
2026-01-29	4.110	4.400	4.090	4.260	3.990	4,575,640
2026-01-28	4.090	4.110	4.060	4.110	3.850	727,540
2026-01-27	4.040	4.100	4.040	4.070	3.812	599,400

← NewerPage 3 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-03	0.1900 HKD
2025-12-01	0.1500 HKD
2025-08-04	0.2700 HKD
2024-09-09	5.9000 HKD
2024-05-30	0.3600 HKD
2023-05-25	0.8000 HKD
2022-05-30	1.6000 HKD
2021-06-18	1.6000 HKD
2020-06-16	1.6000 HKD
2019-05-31	1.2253 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.