Midland Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	0.960	0.970	0.930	0.930	0.907	294,000
2022-01-28	0.950	0.960	0.940	0.960	0.936	152,000
2022-01-27	0.960	0.980	0.960	0.980	0.956	80,000
2022-01-26	0.980	0.990	0.960	0.990	0.966	278,000
2022-01-25	0.960	0.970	0.950	0.970	0.946	616,000
2022-01-24	0.990	0.990	0.960	0.960	0.936	92,000
2022-01-21	0.920	0.990	0.920	0.990	0.966	900,000
2022-01-20	0.960	0.960	0.900	0.920	0.897	1,024,000
2022-01-19	0.960	0.970	0.920	0.960	0.936	377,236
2022-01-18	0.970	0.980	0.950	0.960	0.936	420,000
2022-01-17	0.970	0.990	0.970	0.980	0.956	358,000
2022-01-14	0.980	0.980	0.940	0.960	0.936	357,025
2022-01-13	0.990	1.010	0.990	1.000	0.975	50,000
2022-01-12	1.030	1.030	0.980	1.010	0.985	201,789
2022-01-11	1.010	1.020	1.000	1.020	0.995	206,000
2022-01-10	0.970	1.050	0.970	1.040	1.014	914,000
2022-01-07	0.960	1.010	0.960	1.000	0.975	1,506,000
2022-01-06	0.930	0.960	0.930	0.950	0.926	162,000
2022-01-05	0.990	0.990	0.930	0.930	0.907	110,000
2022-01-04	0.900	1.000	0.870	0.990	0.966	2,044,000
2022-01-03	0.940	0.940	0.920	0.920	0.897	188,000
2021-12-31	0.960	0.980	0.940	0.940	0.917	198,000
2021-12-30	0.950	0.960	0.950	0.960	0.936	100,000
2021-12-29	0.990	0.990	0.950	0.950	0.926	959,027
2021-12-28	1.000	1.000	0.980	0.990	0.966	516,000
2021-12-24	0.980	0.980	0.970	0.980	0.956	183,709
2021-12-23	1.010	1.020	0.980	1.000	0.975	708,815
2021-12-22	1.050	1.050	1.020	1.030	1.005	136,000
2021-12-21	1.030	1.050	0.990	1.050	1.024	100,000
2021-12-20	1.050	1.060	0.990	1.000	0.975	230,000
2021-12-17	1.040	1.040	1.000	1.000	0.975	82,000
2021-12-16	1.040	1.050	1.030	1.050	1.024	52,000
2021-12-15	1.060	1.060	1.030	1.050	1.024	490,000
2021-12-14	1.060	1.080	1.050	1.060	1.034	274,000
2021-12-13	1.080	1.110	1.060	1.060	1.034	410,000
2021-12-10	1.080	1.120	1.050	1.050	1.024	420,000
2021-12-09	1.080	1.110	1.070	1.100	1.073	206,000
2021-12-08	1.090	1.090	1.060	1.070	1.044	244,000
2021-12-07	1.080	1.100	1.050	1.090	1.063	442,201
2021-12-06	1.060	1.090	1.040	1.050	1.024	432,895
2021-12-03	1.070	1.100	1.060	1.080	1.053	112,000
2021-12-02	1.080	1.090	1.070	1.080	1.053	246,000
2021-12-01	1.100	1.100	1.080	1.100	1.073	208,800
2021-11-30	1.130	1.140	1.090	1.120	1.092	298,000
2021-11-29	1.130	1.150	1.130	1.140	1.112	106,800
2021-11-26	1.220	1.220	1.140	1.150	1.122	206,800
2021-11-25	1.150	1.180	1.130	1.180	1.151	256,800
2021-11-24	1.170	1.200	1.170	1.190	1.161	128,800
2021-11-23	1.250	1.250	1.170	1.200	1.170	196,000
2021-11-22	1.220	1.240	1.200	1.230	1.200	1,182,000
2021-11-19	1.190	1.240	1.170	1.170	1.141	300,000
2021-11-18	1.250	1.250	1.170	1.170	1.141	100,472
2021-11-17	1.140	1.190	1.130	1.180	1.151	344,000
2021-11-16	1.150	1.170	1.130	1.130	1.102	484,000
2021-11-15	1.140	1.150	1.110	1.150	1.122	27,789
2021-11-12	1.160	1.160	1.130	1.140	1.112	108,000
2021-11-11	1.150	1.170	1.130	1.160	1.131	114,000
2021-11-10	1.120	1.150	1.110	1.130	1.102	170,000
2021-11-09	1.130	1.130	1.090	1.120	1.092	20,342
2021-11-08	1.080	1.160	1.080	1.150	1.122	524,000

← NewerPage 20 of 21 · 1,215 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.