Midea Real Estate Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 6.840 | 6.910 | 6.710 | 6.730 | 5.714 | 1,454,000 |
| 2024-08-08 | 6.790 | 6.920 | 6.760 | 6.790 | 5.765 | 752,401 |
| 2024-08-07 | 6.780 | 6.930 | 6.780 | 6.820 | 5.790 | 726,200 |
| 2024-08-06 | 6.850 | 6.990 | 6.770 | 6.840 | 5.807 | 410,400 |
| 2024-08-05 | 6.880 | 6.940 | 6.740 | 6.850 | 5.816 | 1,347,900 |
| 2024-08-02 | 6.980 | 7.030 | 6.850 | 6.910 | 5.867 | 699,200 |
| 2024-08-01 | 6.900 | 7.060 | 6.900 | 6.980 | 5.926 | 808,680 |
| 2024-07-31 | 6.890 | 6.990 | 6.890 | 6.970 | 5.917 | 2,019,800 |
| 2024-07-30 | 6.910 | 6.970 | 6.900 | 6.910 | 5.867 | 915,000 |
| 2024-07-29 | 6.910 | 7.020 | 6.870 | 6.890 | 5.850 | 3,731,000 |
| 2024-07-26 | 6.940 | 7.040 | 6.910 | 6.940 | 5.892 | 765,600 |
| 2024-07-25 | 7.060 | 7.180 | 6.880 | 6.990 | 5.934 | 1,575,400 |
| 2024-07-24 | 6.780 | 7.140 | 6.770 | 7.050 | 5.985 | 7,711,600 |
| 2024-07-23 | 6.730 | 6.840 | 6.650 | 6.770 | 5.748 | 2,716,200 |
| 2024-07-22 | 6.610 | 6.780 | 6.570 | 6.720 | 5.705 | 1,989,104 |
| 2024-07-19 | 6.650 | 6.650 | 6.610 | 6.610 | 5.612 | 1,387,600 |
| 2024-07-18 | 6.690 | 6.770 | 6.630 | 6.680 | 5.671 | 877,400 |
| 2024-07-17 | 6.630 | 6.740 | 6.600 | 6.670 | 5.663 | 2,585,800 |
| 2024-07-16 | 6.600 | 6.680 | 6.600 | 6.600 | 5.603 | 1,570,600 |
| 2024-07-15 | 6.600 | 6.670 | 6.590 | 6.600 | 5.603 | 1,686,200 |
| 2024-07-12 | 6.640 | 6.720 | 6.600 | 6.630 | 5.629 | 3,079,800 |
| 2024-07-11 | 6.670 | 6.720 | 6.580 | 6.650 | 5.646 | 2,350,800 |
| 2024-07-10 | 6.560 | 6.640 | 6.550 | 6.580 | 5.586 | 784,600 |
| 2024-07-09 | 6.580 | 6.660 | 6.560 | 6.580 | 5.586 | 2,013,400 |
| 2024-07-08 | 6.660 | 6.660 | 6.550 | 6.580 | 5.586 | 2,169,672 |
| 2024-07-05 | 6.690 | 6.700 | 6.600 | 6.640 | 5.637 | 727,800 |
| 2024-07-04 | 6.700 | 6.700 | 6.600 | 6.670 | 5.663 | 1,332,000 |
| 2024-07-03 | 6.710 | 6.800 | 6.580 | 6.660 | 5.654 | 7,274,200 |
| 2024-07-02 | 6.610 | 6.820 | 6.610 | 6.680 | 5.671 | 5,471,000 |
| 2024-06-28 | 6.570 | 6.790 | 6.530 | 6.650 | 5.646 | 3,957,800 |
| 2024-06-27 | 6.610 | 6.700 | 6.540 | 6.560 | 5.569 | 4,496,669 |
| 2024-06-26 | 6.620 | 6.730 | 6.550 | 6.610 | 5.612 | 7,429,038 |
| 2024-06-25 | 6.380 | 7.250 | 6.320 | 6.610 | 5.612 | 38,071,722 |
| 2024-06-24 | 4.310 | 7.540 | 4.310 | 6.370 | 5.408 | 52,904,834 |
| 2024-06-21 | 3.810 | 3.870 | 3.720 | 3.750 | 3.184 | 1,704,600 |
| 2024-06-20 | 4.000 | 4.000 | 3.770 | 3.810 | 3.235 | 1,846,200 |
| 2024-06-19 | 4.000 | 4.100 | 3.970 | 4.000 | 3.396 | 1,657,000 |
| 2024-06-18 | 4.090 | 4.100 | 3.950 | 4.000 | 3.396 | 1,420,000 |
| 2024-06-17 | 4.200 | 4.210 | 4.050 | 4.050 | 3.438 | 1,686,200 |
| 2024-06-14 | 4.160 | 4.370 | 4.140 | 4.230 | 3.591 | 3,345,600 |
| 2024-06-13 | 4.360 | 4.360 | 4.110 | 4.170 | 3.540 | 1,912,200 |
| 2024-06-12 | 4.400 | 4.420 | 4.220 | 4.240 | 3.600 | 2,432,400 |
| 2024-06-11 | 4.630 | 4.650 | 4.420 | 4.420 | 3.753 | 893,800 |
| 2024-06-07 | 4.690 | 4.760 | 4.580 | 4.660 | 3.956 | 468,823 |
| 2024-06-06 | 4.650 | 4.770 | 4.550 | 4.650 | 3.948 | 553,000 |
| 2024-06-05 | 4.750 | 4.830 | 4.630 | 4.640 | 3.939 | 537,400 |
| 2024-06-04 | 4.540 | 4.800 | 4.480 | 4.740 | 4.024 | 987,200 |
| 2024-06-03 | 4.380 | 4.610 | 4.380 | 4.540 | 3.854 | 751,200 |
| 2024-05-31 | 4.370 | 4.510 | 4.370 | 4.380 | 3.719 | 619,820 |
| 2024-05-30 | 4.530 | 4.530 | 4.380 | 4.400 | 3.736 | 730,600 |
| 2024-05-29 | 4.940 | 4.950 | 4.790 | 4.820 | 3.787 | 808,800 |
| 2024-05-28 | 5.060 | 5.060 | 4.800 | 4.840 | 3.802 | 1,861,250 |
| 2024-05-27 | 5.070 | 5.100 | 4.840 | 4.960 | 3.897 | 1,558,000 |
| 2024-05-24 | 5.220 | 5.220 | 5.010 | 5.060 | 3.975 | 2,005,200 |
| 2024-05-23 | 5.490 | 5.580 | 5.180 | 5.220 | 4.101 | 2,945,600 |
| 2024-05-22 | 5.580 | 5.800 | 5.410 | 5.560 | 4.368 | 4,549,400 |
| 2024-05-21 | 5.820 | 5.820 | 5.470 | 5.510 | 4.329 | 3,560,800 |
| 2024-05-20 | 5.620 | 5.920 | 5.310 | 5.780 | 4.541 | 8,801,250 |
| 2024-05-17 | 5.000 | 5.500 | 4.990 | 5.500 | 4.321 | 8,625,000 |
| 2024-05-16 | 4.680 | 5.000 | 4.680 | 4.860 | 3.818 | 3,620,500 |
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.