Midea Real Estate Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 4.140 | 4.210 | 4.030 | 4.170 | 3.775 | 3,342,000 |
| 2025-08-01 | 4.290 | 4.370 | 4.290 | 4.340 | 3.685 | 1,630,200 |
| 2025-07-31 | 4.380 | 4.450 | 4.320 | 4.330 | 3.676 | 3,854,600 |
| 2025-07-30 | 4.440 | 4.580 | 4.400 | 4.460 | 3.787 | 4,084,400 |
| 2025-07-29 | 4.520 | 4.580 | 4.470 | 4.500 | 3.820 | 3,845,400 |
| 2025-07-28 | 4.630 | 4.650 | 4.520 | 4.590 | 3.897 | 3,173,400 |
| 2025-07-25 | 4.610 | 4.710 | 4.570 | 4.640 | 3.939 | 3,960,800 |
| 2025-07-24 | 4.490 | 4.780 | 4.490 | 4.660 | 3.956 | 11,088,400 |
| 2025-07-23 | 4.490 | 4.730 | 4.460 | 4.530 | 3.846 | 17,943,800 |
| 2025-07-22 | 4.350 | 4.470 | 4.350 | 4.390 | 3.727 | 6,432,800 |
| 2025-07-21 | 4.320 | 4.390 | 4.280 | 4.380 | 3.719 | 8,854,600 |
| 2025-07-18 | 4.380 | 4.570 | 4.380 | 4.430 | 3.761 | 14,510,836 |
| 2025-07-17 | 4.390 | 4.600 | 4.330 | 4.400 | 3.736 | 17,994,000 |
| 2025-07-16 | 4.540 | 4.740 | 4.380 | 4.390 | 3.727 | 33,993,600 |
| 2025-07-15 | 4.080 | 6.500 | 3.970 | 4.630 | 3.931 | 130,782,238 |
| 2025-07-14 | 3.940 | 4.090 | 3.940 | 4.060 | 3.447 | 1,028,600 |
| 2025-07-11 | 3.950 | 4.030 | 3.950 | 4.000 | 3.396 | 937,800 |
| 2025-07-10 | 3.900 | 4.070 | 3.900 | 3.970 | 3.371 | 3,376,400 |
| 2025-07-09 | 3.930 | 3.990 | 3.920 | 3.940 | 3.345 | 965,400 |
| 2025-07-08 | 4.010 | 4.020 | 3.930 | 3.970 | 3.371 | 2,428,600 |
| 2025-07-07 | 3.960 | 4.000 | 3.940 | 3.980 | 3.379 | 1,007,800 |
| 2025-07-04 | 3.930 | 3.970 | 3.910 | 3.960 | 3.362 | 1,084,900 |
| 2025-07-03 | 3.940 | 3.970 | 3.920 | 3.950 | 3.354 | 678,800 |
| 2025-07-02 | 3.910 | 3.980 | 3.910 | 3.940 | 3.345 | 1,515,400 |
| 2025-06-30 | 4.070 | 4.070 | 3.920 | 3.950 | 3.354 | 517,600 |
| 2025-06-27 | 4.050 | 4.050 | 3.940 | 3.960 | 3.362 | 487,500 |
| 2025-06-26 | 4.000 | 4.000 | 3.930 | 3.960 | 3.362 | 675,000 |
| 2025-06-25 | 3.990 | 4.060 | 3.980 | 3.980 | 3.379 | 630,200 |
| 2025-06-24 | 3.960 | 4.010 | 3.940 | 3.990 | 3.387 | 1,607,600 |
| 2025-06-23 | 3.880 | 3.960 | 3.880 | 3.930 | 3.337 | 633,200 |
| 2025-06-20 | 3.940 | 3.950 | 3.890 | 3.950 | 3.354 | 1,209,800 |
| 2025-06-19 | 4.150 | 4.150 | 3.900 | 3.940 | 3.345 | 1,476,600 |
| 2025-06-18 | 4.080 | 4.080 | 3.990 | 4.000 | 3.396 | 4,063,400 |
| 2025-06-17 | 4.170 | 4.170 | 4.000 | 4.050 | 3.438 | 715,600 |
| 2025-06-16 | 4.200 | 4.200 | 4.070 | 4.080 | 3.464 | 2,288,800 |
| 2025-06-13 | 4.190 | 4.190 | 4.060 | 4.140 | 3.515 | 825,200 |
| 2025-06-12 | 4.200 | 4.200 | 4.090 | 4.150 | 3.523 | 657,600 |
| 2025-06-11 | 4.090 | 4.200 | 4.040 | 4.190 | 3.557 | 1,139,600 |
| 2025-06-10 | 4.050 | 4.160 | 4.020 | 4.080 | 3.464 | 3,140,800 |
| 2025-06-09 | 4.190 | 4.190 | 4.060 | 4.070 | 3.455 | 1,466,400 |
| 2025-06-06 | 4.000 | 4.230 | 4.000 | 4.200 | 3.566 | 2,629,400 |
| 2025-06-05 | 3.900 | 4.050 | 3.890 | 4.050 | 3.438 | 1,210,800 |
| 2025-06-04 | 3.820 | 3.970 | 3.800 | 3.880 | 3.294 | 733,600 |
| 2025-06-03 | 3.790 | 3.850 | 3.790 | 3.820 | 3.243 | 504,000 |
| 2025-06-02 | 3.800 | 3.830 | 3.640 | 3.830 | 3.252 | 758,000 |
| 2025-05-30 | 3.900 | 3.900 | 3.780 | 3.800 | 3.226 | 468,200 |
| 2025-05-29 | 3.890 | 3.920 | 3.850 | 3.900 | 3.311 | 442,200 |
| 2025-05-28 | 3.860 | 3.870 | 3.830 | 3.830 | 3.252 | 374,000 |
| 2025-05-27 | 3.820 | 3.880 | 3.800 | 3.860 | 3.277 | 308,800 |
| 2025-05-26 | 3.810 | 3.880 | 3.760 | 3.860 | 3.277 | 686,800 |
| 2025-05-23 | 3.820 | 3.830 | 3.800 | 3.810 | 3.235 | 444,800 |
| 2025-05-22 | 3.850 | 3.850 | 3.790 | 3.800 | 3.226 | 928,400 |
| 2025-05-21 | 3.840 | 3.850 | 3.810 | 3.820 | 3.243 | 484,800 |
| 2025-05-20 | 3.870 | 3.880 | 3.840 | 3.840 | 3.260 | 598,800 |
| 2025-05-19 | 3.860 | 3.900 | 3.850 | 3.860 | 3.277 | 508,000 |
| 2025-05-16 | 3.930 | 3.930 | 3.850 | 3.860 | 3.277 | 934,800 |
| 2025-05-15 | 3.900 | 3.940 | 3.890 | 3.930 | 3.337 | 718,000 |
| 2025-05-14 | 3.930 | 3.960 | 3.850 | 3.900 | 3.311 | 1,564,600 |
| 2025-05-13 | 3.910 | 3.960 | 3.900 | 3.950 | 3.354 | 892,800 |
| 2025-05-12 | 3.930 | 3.930 | 3.850 | 3.890 | 3.303 | 2,055,400 |
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.