Midland Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-04	0.850	0.850	0.820	0.840	0.819	236,000
2022-05-03	0.820	0.850	0.820	0.850	0.829	54,826
2022-04-29	0.820	0.860	0.820	0.830	0.809	192,000
2022-04-28	0.840	0.870	0.830	0.830	0.809	170,000
2022-04-27	0.840	0.850	0.800	0.840	0.819	436,000
2022-04-26	0.850	0.850	0.840	0.840	0.819	174,000
2022-04-25	0.880	0.880	0.830	0.840	0.819	370,000
2022-04-22	0.880	0.900	0.880	0.880	0.858	224,000
2022-04-21	0.940	0.940	0.880	0.900	0.878	360,000
2022-04-20	0.880	0.950	0.880	0.920	0.897	584,000
2022-04-19	0.880	0.910	0.880	0.890	0.868	996,000
2022-04-14	0.860	0.870	0.850	0.860	0.839	607,448
2022-04-13	0.840	0.860	0.840	0.860	0.839	310,895
2022-04-12	0.860	0.860	0.840	0.840	0.819	134,000
2022-04-11	0.870	0.870	0.850	0.860	0.839	60,342
2022-04-08	0.860	0.870	0.850	0.870	0.848	152,000
2022-04-07	0.870	0.870	0.840	0.870	0.848	372,000
2022-04-06	0.850	0.870	0.850	0.870	0.848	380,000
2022-04-04	0.830	0.880	0.830	0.840	0.819	1,256,000
2022-04-01	0.840	0.840	0.810	0.830	0.809	935,709
2022-03-31	0.880	0.890	0.830	0.840	0.819	3,202,000
2022-03-30	0.930	0.930	0.890	0.910	0.887	44,000
2022-03-29	0.930	0.930	0.910	0.910	0.887	78,000
2022-03-28	0.900	0.920	0.890	0.920	0.897	164,000
2022-03-25	0.910	0.920	0.890	0.910	0.887	164,000
2022-03-24	0.920	0.930	0.900	0.920	0.897	170,000
2022-03-23	0.930	0.930	0.920	0.930	0.907	98,000
2022-03-22	0.900	0.930	0.890	0.920	0.897	488,000
2022-03-21	0.900	0.940	0.900	0.930	0.907	407,447
2022-03-18	0.910	0.910	0.870	0.890	0.868	228,000
2022-03-17	0.870	0.900	0.850	0.890	0.868	262,000
2022-03-16	0.820	0.860	0.820	0.850	0.829	324,342
2022-03-15	0.830	0.870	0.790	0.820	0.800	924,361
2022-03-14	0.870	0.870	0.840	0.870	0.848	396,000
2022-03-11	0.850	0.880	0.830	0.880	0.858	632,000
2022-03-10	0.910	0.920	0.860	0.890	0.868	498,000
2022-03-09	0.920	0.920	0.900	0.900	0.878	44,000
2022-03-08	0.980	0.980	0.880	0.900	0.878	364,000
2022-03-07	0.900	0.900	0.880	0.880	0.858	528,000
2022-03-04	0.910	0.920	0.900	0.920	0.897	70,000
2022-03-03	0.920	0.940	0.900	0.940	0.917	464,552
2022-03-02	0.930	0.950	0.910	0.920	0.897	67,869
2022-03-01	0.980	0.980	0.920	0.930	0.907	840,000
2022-02-28	0.960	0.980	0.950	0.980	0.956	210,000
2022-02-25	0.960	0.980	0.960	0.970	0.946	191,236
2022-02-24	1.000	1.020	0.960	0.960	0.936	1,066,000
2022-02-23	0.990	1.030	0.970	0.990	0.966	984,000
2022-02-22	0.960	0.960	0.940	0.960	0.936	284,342
2022-02-21	0.990	0.990	0.970	0.970	0.946	16,553
2022-02-18	1.000	1.000	0.970	0.980	0.956	92,000
2022-02-17	0.970	1.050	0.970	0.980	0.956	2,052,684
2022-02-16	0.950	0.980	0.950	0.950	0.926	200,472
2022-02-15	0.910	0.940	0.910	0.940	0.917	312,000
2022-02-14	0.960	0.960	0.920	0.940	0.917	138,000
2022-02-11	0.950	0.960	0.950	0.960	0.936	92,000
2022-02-10	0.950	0.960	0.950	0.960	0.936	92,000
2022-02-09	0.950	0.970	0.950	0.960	0.936	160,000
2022-02-08	0.960	0.960	0.930	0.930	0.907	38,000
2022-02-07	0.960	0.960	0.930	0.940	0.917	136,000
2022-02-04	0.960	0.960	0.930	0.940	0.917	120,000

← NewerPage 19 of 21 · 1,210 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.0600 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.