Midea Real Estate Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	2.930	3.000	2.890	2.960	2.513	1,128,200
2025-02-06	2.850	2.920	2.850	2.920	2.479	159,800
2025-02-05	2.890	2.910	2.870	2.890	2.454	486,400
2025-02-04	2.900	2.950	2.840	2.900	2.462	448,600
2025-02-03	2.980	2.980	2.860	2.890	2.454	411,200
2025-01-28	2.980	2.990	2.900	2.920	2.479	79,000
2025-01-27	2.910	2.950	2.890	2.910	2.471	465,800
2025-01-24	2.970	2.970	2.850	2.880	2.445	1,267,200
2025-01-23	2.940	3.000	2.880	2.890	2.454	804,200
2025-01-22	3.060	3.060	2.900	2.920	2.479	731,000
2025-01-21	2.960	3.130	2.930	3.040	2.581	2,643,000
2025-01-20	2.900	2.990	2.900	2.950	2.505	1,520,800
2025-01-17	2.900	2.940	2.880	2.890	2.454	511,600
2025-01-16	2.920	2.940	2.850	2.910	2.471	1,308,800
2025-01-15	2.910	2.910	2.840	2.870	2.437	575,600
2025-01-14	2.870	2.930	2.850	2.910	2.471	975,000
2025-01-13	2.870	2.870	2.730	2.820	2.394	1,390,800
2025-01-10	2.860	2.860	2.780	2.810	2.386	1,475,400
2025-01-09	2.880	2.900	2.860	2.880	2.445	369,000
2025-01-08	2.900	2.910	2.810	2.850	2.420	2,022,345
2025-01-07	2.920	2.970	2.900	2.910	2.471	1,369,400
2025-01-06	2.970	3.000	2.930	2.980	2.530	1,462,400
2025-01-03	2.980	3.020	2.900	2.920	2.479	875,600
2025-01-02	2.960	3.030	2.950	2.970	2.522	1,180,400
2024-12-31	2.950	3.010	2.940	3.000	2.547	267,000
2024-12-30	2.950	2.980	2.940	2.950	2.505	606,600
2024-12-27	2.940	2.990	2.910	2.960	2.513	1,314,400
2024-12-24	2.910	2.950	2.900	2.940	2.496	587,600
2024-12-23	2.930	2.930	2.870	2.900	2.462	599,800
2024-12-20	2.860	2.890	2.850	2.860	2.428	907,600
2024-12-19	2.930	2.930	2.870	2.880	2.445	537,200
2024-12-18	2.870	2.970	2.870	2.930	2.488	1,248,000
2024-12-17	2.990	2.990	2.830	2.900	2.462	1,488,400
2024-12-16	3.010	3.010	2.870	2.880	2.445	614,800
2024-12-13	3.070	3.070	2.910	2.940	2.496	982,400
2024-12-12	3.100	3.110	3.030	3.070	2.606	1,034,200
2024-12-11	3.050	3.150	3.050	3.060	2.598	1,989,800
2024-12-10	3.150	3.250	2.990	3.010	2.555	2,636,600
2024-12-09	2.900	3.050	2.890	3.050	2.589	1,752,200
2024-12-06	2.840	2.960	2.840	2.960	2.513	1,109,800
2024-12-05	2.880	2.900	2.830	2.890	2.454	2,209,400
2024-12-04	2.940	2.970	2.890	2.920	2.479	1,300,200
2024-12-03	2.960	2.980	2.920	2.970	2.522	1,589,600
2024-12-02	2.910	3.020	2.910	2.960	2.513	1,177,200
2024-11-29	2.910	2.980	2.880	2.930	2.488	818,000
2024-11-28	2.960	2.960	2.880	2.910	2.471	745,800
2024-11-27	2.900	2.970	2.810	2.940	2.496	1,636,600
2024-11-26	2.930	2.960	2.910	2.920	2.479	1,015,200
2024-11-25	2.970	3.000	2.910	3.000	2.547	2,057,800
2024-11-22	3.000	3.050	2.960	2.970	2.522	2,126,000
2024-11-21	3.120	3.120	2.990	3.050	2.589	2,361,200
2024-11-20	3.120	3.140	3.080	3.100	2.632	2,174,400
2024-11-19	3.160	3.170	3.080	3.120	2.649	1,154,600
2024-11-18	3.130	3.210	3.090	3.130	2.657	1,157,000
2024-11-15	3.080	3.130	3.060	3.080	2.615	2,089,000
2024-11-14	3.300	3.300	3.050	3.070	2.606	3,246,200
2024-11-13	3.330	3.330	3.130	3.180	2.700	1,835,000
2024-11-12	3.320	3.340	3.180	3.180	2.700	4,014,600
2024-11-11	3.420	3.430	3.330	3.340	2.836	2,133,000
2024-11-08	3.680	3.700	3.460	3.480	2.955	3,962,800

← NewerPage 8 of 21 · 1,229 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.