Midea Real Estate Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	4.100	4.100	4.020	4.060	3.803	910,800
2026-01-23	4.120	4.120	4.020	4.060	3.803	922,400
2026-01-22	4.080	4.120	4.070	4.070	3.812	356,000
2026-01-21	4.050	4.120	4.050	4.110	3.850	582,000
2026-01-20	4.080	4.130	4.070	4.090	3.831	669,000
2026-01-19	4.040	4.110	4.020	4.080	3.822	395,600
2026-01-16	4.180	4.180	4.030	4.090	3.831	988,400
2026-01-15	4.020	4.220	4.020	4.150	3.887	1,352,800
2026-01-14	4.040	4.120	4.040	4.100	3.840	2,716,878
2026-01-13	4.020	4.120	4.000	4.050	3.794	2,179,200
2026-01-12	4.060	4.070	3.970	4.020	3.765	2,236,400
2026-01-09	4.070	4.080	4.010	4.050	3.794	1,926,400
2026-01-08	4.090	4.100	4.020	4.090	3.831	2,906,200
2026-01-07	4.110	4.170	4.080	4.130	3.868	940,800
2026-01-06	4.160	4.180	4.070	4.160	3.897	1,501,136
2026-01-05	4.080	4.200	4.050	4.120	3.859	959,200
2026-01-02	4.090	4.100	4.080	4.100	3.840	91,400
2025-12-31	4.090	4.110	4.070	4.100	3.840	203,000
2025-12-30	4.060	4.140	4.040	4.100	3.840	613,400
2025-12-29	4.100	4.110	4.030	4.050	3.794	667,400
2025-12-24	4.110	4.150	4.090	4.100	3.840	267,448
2025-12-23	4.150	4.150	4.100	4.100	3.840	240,200
2025-12-22	4.120	4.170	4.080	4.140	3.878	307,600
2025-12-19	4.110	4.160	4.110	4.130	3.868	265,600
2025-12-18	4.140	4.150	4.090	4.120	3.859	430,800
2025-12-17	4.060	4.140	4.050	4.120	3.859	1,343,411
2025-12-16	4.120	4.120	4.020	4.080	3.822	1,034,000
2025-12-15	4.140	4.160	4.090	4.140	3.878	1,206,400
2025-12-12	4.170	4.240	4.150	4.160	3.897	739,800
2025-12-11	4.150	4.200	4.150	4.170	3.906	604,200
2025-12-10	4.190	4.270	4.160	4.160	3.897	1,465,800
2025-12-09	4.260	4.270	4.140	4.150	3.887	3,698,200
2025-12-08	4.310	4.340	4.270	4.300	4.028	542,200
2025-12-05	4.370	4.370	4.290	4.330	4.056	546,600
2025-12-04	4.320	4.330	4.290	4.320	4.046	236,200
2025-12-03	4.340	4.370	4.280	4.330	4.056	1,972,800
2025-12-02	4.360	4.380	4.320	4.380	4.103	170,200
2025-12-01	4.220	4.400	4.220	4.380	4.103	1,299,400
2025-11-28	4.490	4.510	4.430	4.480	4.056	905,600
2025-11-27	4.540	4.540	4.480	4.510	4.083	366,600
2025-11-26	4.570	4.600	4.530	4.540	4.110	430,800
2025-11-25	4.580	4.630	4.550	4.560	4.128	486,400
2025-11-24	4.540	4.600	4.510	4.560	4.128	432,200
2025-11-21	4.490	4.610	4.490	4.560	4.128	668,400
2025-11-20	4.550	4.640	4.490	4.620	4.183	582,600
2025-11-19	4.610	4.610	4.480	4.540	4.110	636,200
2025-11-18	4.680	4.680	4.520	4.520	4.092	1,540,600
2025-11-17	4.700	4.700	4.610	4.610	4.174	994,200
2025-11-14	4.810	4.830	4.710	4.710	4.264	882,600
2025-11-13	4.770	4.850	4.750	4.790	4.336	275,800
2025-11-12	4.690	4.860	4.670	4.770	4.318	608,000
2025-11-11	4.670	4.780	4.650	4.670	4.228	1,022,400
2025-11-10	4.640	4.750	4.610	4.690	4.246	666,000
2025-11-07	4.670	4.700	4.630	4.660	4.219	475,600
2025-11-06	4.720	4.750	4.670	4.690	4.246	736,000
2025-11-05	4.710	4.730	4.650	4.700	4.255	423,800
2025-11-04	4.740	4.800	4.680	4.720	4.273	575,800
2025-11-03	4.750	4.810	4.720	4.770	4.318	353,600
2025-10-31	4.770	4.820	4.730	4.770	4.318	350,400
2025-10-30	4.700	4.820	4.680	4.790	4.336	828,800

← NewerPage 4 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.