Midea Real Estate Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 3.930 | 3.970 | 3.870 | 3.920 | 3.328 | 1,361,800 |
| 2025-05-08 | 4.000 | 4.080 | 3.930 | 3.950 | 3.354 | 1,041,800 |
| 2025-05-07 | 4.170 | 4.170 | 3.990 | 4.000 | 3.396 | 968,400 |
| 2025-05-06 | 4.060 | 4.120 | 4.040 | 4.050 | 3.438 | 1,236,000 |
| 2025-05-02 | 4.070 | 4.150 | 4.060 | 4.120 | 3.498 | 670,200 |
| 2025-04-30 | 3.950 | 4.050 | 3.950 | 4.030 | 3.421 | 978,400 |
| 2025-04-29 | 4.040 | 4.040 | 3.960 | 3.980 | 3.379 | 1,025,800 |
| 2025-04-28 | 4.130 | 4.130 | 3.950 | 3.980 | 3.379 | 883,600 |
| 2025-04-25 | 4.100 | 4.160 | 4.000 | 4.000 | 3.396 | 2,153,400 |
| 2025-04-24 | 4.090 | 4.140 | 4.030 | 4.090 | 3.472 | 1,400,200 |
| 2025-04-23 | 4.050 | 4.140 | 4.040 | 4.090 | 3.472 | 1,620,400 |
| 2025-04-22 | 3.990 | 4.090 | 3.950 | 4.030 | 3.421 | 982,400 |
| 2025-04-17 | 4.020 | 4.080 | 3.960 | 3.980 | 3.379 | 716,200 |
| 2025-04-16 | 4.130 | 4.130 | 3.950 | 4.020 | 3.413 | 1,022,000 |
| 2025-04-15 | 4.090 | 4.270 | 4.000 | 4.080 | 3.464 | 1,843,200 |
| 2025-04-14 | 3.940 | 4.120 | 3.940 | 4.090 | 3.472 | 1,757,000 |
| 2025-04-11 | 3.700 | 4.020 | 3.700 | 3.930 | 3.337 | 1,923,600 |
| 2025-04-10 | 3.840 | 4.000 | 3.840 | 3.920 | 3.328 | 3,048,400 |
| 2025-04-09 | 3.720 | 3.930 | 3.660 | 3.880 | 3.294 | 3,752,600 |
| 2025-04-08 | 3.760 | 4.160 | 3.760 | 3.830 | 3.252 | 4,937,000 |
| 2025-04-07 | 3.710 | 3.890 | 3.680 | 3.740 | 3.175 | 7,875,000 |
| 2025-04-03 | 4.070 | 4.190 | 4.000 | 4.140 | 3.515 | 3,789,600 |
| 2025-04-02 | 3.940 | 4.180 | 3.920 | 4.070 | 3.455 | 6,215,300 |
| 2025-04-01 | 3.630 | 4.100 | 3.630 | 4.000 | 3.396 | 15,027,400 |
| 2025-03-31 | 3.630 | 3.700 | 3.480 | 3.570 | 3.031 | 8,068,800 |
| 2025-03-28 | 3.340 | 3.420 | 3.300 | 3.350 | 2.844 | 1,789,800 |
| 2025-03-27 | 3.260 | 3.310 | 3.250 | 3.290 | 2.793 | 1,572,600 |
| 2025-03-26 | 3.230 | 3.300 | 3.200 | 3.220 | 2.734 | 725,800 |
| 2025-03-25 | 3.260 | 3.270 | 3.200 | 3.210 | 2.725 | 1,108,800 |
| 2025-03-24 | 3.180 | 3.280 | 3.130 | 3.270 | 2.776 | 6,429,800 |
| 2025-03-21 | 3.170 | 3.200 | 3.050 | 3.050 | 2.589 | 12,910,319 |
| 2025-03-20 | 3.240 | 3.280 | 3.210 | 3.220 | 2.734 | 1,707,800 |
| 2025-03-19 | 3.420 | 3.420 | 3.220 | 3.260 | 2.768 | 1,267,023 |
| 2025-03-18 | 3.280 | 3.360 | 3.280 | 3.290 | 2.793 | 2,480,200 |
| 2025-03-17 | 3.270 | 3.340 | 3.230 | 3.280 | 2.785 | 3,470,600 |
| 2025-03-14 | 3.150 | 3.270 | 3.110 | 3.250 | 2.759 | 2,161,400 |
| 2025-03-13 | 3.180 | 3.180 | 3.080 | 3.150 | 2.674 | 1,023,200 |
| 2025-03-12 | 3.170 | 3.170 | 3.100 | 3.120 | 2.649 | 955,600 |
| 2025-03-11 | 3.240 | 3.240 | 3.090 | 3.150 | 2.674 | 927,400 |
| 2025-03-10 | 3.190 | 3.250 | 3.140 | 3.210 | 2.725 | 2,670,000 |
| 2025-03-07 | 3.150 | 3.270 | 3.110 | 3.190 | 2.708 | 3,067,600 |
| 2025-03-06 | 3.080 | 3.160 | 3.050 | 3.130 | 2.657 | 3,044,200 |
| 2025-03-05 | 3.040 | 3.090 | 3.010 | 3.080 | 2.615 | 1,331,200 |
| 2025-03-04 | 3.020 | 3.040 | 2.980 | 3.040 | 2.581 | 876,350 |
| 2025-03-03 | 3.130 | 3.210 | 3.050 | 3.060 | 2.598 | 2,130,600 |
| 2025-02-28 | 3.160 | 3.210 | 3.060 | 3.060 | 2.598 | 2,008,800 |
| 2025-02-27 | 3.020 | 3.200 | 2.970 | 3.200 | 2.717 | 3,219,000 |
| 2025-02-26 | 2.950 | 3.030 | 2.950 | 3.010 | 2.555 | 2,795,000 |
| 2025-02-25 | 3.000 | 3.000 | 2.920 | 2.950 | 2.505 | 1,354,600 |
| 2025-02-24 | 2.990 | 3.010 | 2.920 | 3.000 | 2.547 | 2,877,630 |
| 2025-02-21 | 2.980 | 2.990 | 2.910 | 2.960 | 2.513 | 1,945,200 |
| 2025-02-20 | 2.950 | 2.980 | 2.900 | 2.950 | 2.505 | 2,113,400 |
| 2025-02-19 | 2.900 | 2.980 | 2.880 | 2.950 | 2.505 | 832,200 |
| 2025-02-18 | 2.980 | 2.990 | 2.900 | 2.950 | 2.505 | 763,000 |
| 2025-02-17 | 2.990 | 3.050 | 2.940 | 2.960 | 2.513 | 1,336,800 |
| 2025-02-14 | 2.970 | 2.980 | 2.930 | 2.980 | 2.530 | 752,200 |
| 2025-02-13 | 3.040 | 3.040 | 2.940 | 2.940 | 2.496 | 853,000 |
| 2025-02-12 | 2.950 | 3.080 | 2.920 | 3.040 | 2.581 | 2,228,000 |
| 2025-02-11 | 2.970 | 2.990 | 2.940 | 2.940 | 2.496 | 409,600 |
| 2025-02-10 | 2.990 | 3.050 | 2.950 | 2.990 | 2.539 | 618,200 |
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.