Midea Real Estate Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	4.700	4.820	4.680	4.790	4.336	828,800
2025-10-28	4.750	4.820	4.700	4.710	4.264	913,811
2025-10-27	4.780	4.850	4.710	4.790	4.336	637,000
2025-10-24	4.760	4.840	4.760	4.810	4.355	225,200
2025-10-23	4.790	5.070	4.620	4.750	4.300	2,064,800
2025-10-22	4.810	4.910	4.810	4.820	4.364	567,400
2025-10-21	4.790	4.960	4.790	4.850	4.391	352,058
2025-10-20	4.790	4.930	4.750	4.880	4.418	632,301
2025-10-17	4.920	4.920	4.750	4.760	4.309	1,913,000
2025-10-16	5.020	5.020	4.860	4.860	4.400	1,041,448
2025-10-15	5.050	5.050	4.890	5.050	4.572	7,001,659
2025-10-14	4.900	5.000	4.820	4.860	4.400	2,073,800
2025-10-13	4.810	4.950	4.800	4.860	4.400	2,927,600
2025-10-10	4.650	5.130	4.650	4.950	4.481	9,611,600
2025-10-09	4.600	4.720	4.560	4.700	4.255	2,316,400
2025-10-08	4.500	4.630	4.370	4.570	4.137	2,038,000
2025-10-06	4.400	4.610	4.360	4.480	4.056	1,102,800
2025-10-03	4.500	4.500	4.360	4.400	3.983	367,400
2025-10-02	4.500	4.560	4.420	4.450	4.029	440,200
2025-09-30	4.490	4.560	4.460	4.500	4.074	758,200
2025-09-29	4.400	4.510	4.400	4.470	4.047	749,600
2025-09-26	4.440	4.500	4.390	4.400	3.983	2,140,800
2025-09-25	4.500	4.550	4.450	4.460	4.038	1,080,200
2025-09-24	4.500	4.530	4.470	4.490	4.065	917,200
2025-09-23	4.600	4.600	4.440	4.490	4.065	2,486,000
2025-09-22	4.610	4.650	4.580	4.600	4.164	1,119,200
2025-09-19	4.650	4.730	4.630	4.690	4.246	3,198,000
2025-09-18	4.750	4.780	4.630	4.690	4.246	2,906,000
2025-09-17	4.790	4.870	4.720	4.790	4.336	3,512,400
2025-09-16	4.870	4.890	4.780	4.800	4.346	1,561,200
2025-09-15	5.030	5.030	4.790	4.850	4.391	1,601,268
2025-09-12	4.840	5.000	4.810	4.960	4.490	5,372,400
2025-09-11	4.790	4.850	4.760	4.820	4.364	894,000
2025-09-10	4.920	4.920	4.720	4.800	4.346	3,055,800
2025-09-09	4.660	4.920	4.660	4.820	4.364	3,877,000
2025-09-08	4.800	4.840	4.690	4.700	4.255	1,408,400
2025-09-05	4.620	4.750	4.620	4.740	4.291	1,173,800
2025-09-04	4.650	4.730	4.600	4.620	4.183	3,181,400
2025-09-03	4.740	4.790	4.620	4.710	4.264	1,655,800
2025-09-02	4.760	4.860	4.700	4.720	4.273	1,449,200
2025-09-01	4.780	4.870	4.700	4.750	4.300	2,003,800
2025-08-29	4.700	4.930	4.700	4.770	4.318	2,784,200
2025-08-28	4.750	4.920	4.640	4.730	4.282	7,521,800
2025-08-27	4.660	4.780	4.580	4.590	4.155	3,178,600
2025-08-26	4.830	4.830	4.680	4.680	4.237	2,520,600
2025-08-25	4.720	5.030	4.670	4.830	4.373	8,294,800
2025-08-22	4.600	4.720	4.580	4.660	4.219	2,302,000
2025-08-21	4.610	4.690	4.540	4.630	4.192	2,020,000
2025-08-20	4.700	4.710	4.550	4.600	4.164	5,772,400
2025-08-19	5.420	5.600	4.710	4.740	4.291	27,224,200
2025-08-18	4.790	4.920	4.660	4.720	4.273	5,784,600
2025-08-15	4.630	4.970	4.600	4.770	4.318	9,560,400
2025-08-14	4.270	5.100	4.270	4.750	4.300	43,183,140
2025-08-13	4.180	4.240	4.160	4.220	3.820	1,486,400
2025-08-12	4.180	4.230	4.180	4.200	3.802	839,000
2025-08-11	4.220	4.250	4.190	4.190	3.793	1,420,600
2025-08-08	4.250	4.250	4.150	4.180	3.784	891,200
2025-08-07	4.130	4.250	4.130	4.210	3.811	1,296,000
2025-08-06	4.160	4.250	4.140	4.150	3.757	1,502,000
2025-08-05	4.240	4.240	4.120	4.210	3.811	2,799,000

← NewerPage 5 of 21 · 1,233 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.