Midea Real Estate Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 4.810 | 4.890 | 4.630 | 4.630 | 3.637 | 998,400 |
| 2024-05-13 | 4.740 | 4.850 | 4.680 | 4.750 | 3.732 | 2,069,500 |
| 2024-05-10 | 4.540 | 4.870 | 4.450 | 4.740 | 3.724 | 5,891,600 |
| 2024-05-09 | 4.290 | 4.550 | 4.270 | 4.400 | 3.457 | 2,190,850 |
| 2024-05-08 | 4.450 | 4.450 | 4.200 | 4.200 | 3.299 | 1,647,000 |
| 2024-05-07 | 4.480 | 4.540 | 4.360 | 4.480 | 3.519 | 1,932,000 |
| 2024-05-06 | 4.610 | 4.620 | 4.400 | 4.420 | 3.472 | 1,866,597 |
| 2024-05-03 | 4.500 | 4.790 | 4.490 | 4.710 | 3.700 | 697,400 |
| 2024-05-02 | 4.500 | 4.550 | 4.300 | 4.480 | 3.519 | 1,146,798 |
| 2024-04-30 | 4.450 | 4.450 | 4.230 | 4.380 | 3.441 | 1,698,408 |
| 2024-04-29 | 4.020 | 4.500 | 3.980 | 4.260 | 3.347 | 4,947,598 |
| 2024-04-26 | 3.670 | 4.000 | 3.670 | 4.000 | 3.142 | 2,078,200 |
| 2024-04-25 | 3.610 | 3.800 | 3.600 | 3.670 | 2.883 | 1,338,400 |
| 2024-04-24 | 3.570 | 3.640 | 3.520 | 3.610 | 2.836 | 1,199,200 |
| 2024-04-23 | 3.630 | 3.650 | 3.530 | 3.560 | 2.797 | 867,200 |
| 2024-04-22 | 3.600 | 3.690 | 3.600 | 3.610 | 2.836 | 728,000 |
| 2024-04-19 | 3.760 | 3.760 | 3.560 | 3.560 | 2.797 | 963,600 |
| 2024-04-18 | 3.690 | 3.750 | 3.580 | 3.640 | 2.860 | 817,166 |
| 2024-04-17 | 3.700 | 3.700 | 3.570 | 3.640 | 2.860 | 693,800 |
| 2024-04-16 | 3.650 | 3.730 | 3.550 | 3.580 | 2.812 | 1,082,476 |
| 2024-04-15 | 3.640 | 3.660 | 3.560 | 3.600 | 2.828 | 752,000 |
| 2024-04-12 | 3.710 | 3.710 | 3.560 | 3.600 | 2.828 | 1,260,360 |
| 2024-04-11 | 3.830 | 3.830 | 3.640 | 3.740 | 2.938 | 493,400 |
| 2024-04-10 | 3.730 | 3.780 | 3.710 | 3.740 | 2.938 | 541,200 |
| 2024-04-09 | 3.710 | 3.790 | 3.700 | 3.750 | 2.946 | 498,800 |
| 2024-04-08 | 3.640 | 3.780 | 3.610 | 3.670 | 2.883 | 1,179,800 |
| 2024-04-05 | 3.820 | 3.820 | 3.550 | 3.550 | 2.789 | 820,800 |
| 2024-04-03 | 3.940 | 4.080 | 3.850 | 3.850 | 3.025 | 1,231,000 |
| 2024-04-02 | 3.980 | 4.020 | 3.800 | 3.880 | 3.048 | 3,399,600 |
| 2024-03-28 | 4.070 | 4.100 | 3.920 | 3.980 | 3.127 | 1,224,000 |
| 2024-03-27 | 4.060 | 4.100 | 3.980 | 4.040 | 3.174 | 1,221,102 |
| 2024-03-26 | 4.080 | 4.190 | 4.000 | 4.030 | 3.166 | 569,800 |
| 2024-03-25 | 4.060 | 4.120 | 3.930 | 4.060 | 3.189 | 513,200 |
| 2024-03-22 | 4.070 | 4.100 | 3.940 | 4.010 | 3.150 | 566,200 |
| 2024-03-21 | 3.980 | 4.180 | 3.980 | 4.110 | 3.229 | 926,400 |
| 2024-03-20 | 4.000 | 4.060 | 3.940 | 3.980 | 3.127 | 1,297,400 |
| 2024-03-19 | 4.130 | 4.130 | 4.000 | 4.010 | 3.150 | 760,800 |
| 2024-03-18 | 4.240 | 4.270 | 4.110 | 4.130 | 3.244 | 1,061,600 |
| 2024-03-15 | 4.220 | 4.260 | 4.050 | 4.260 | 3.347 | 15,536,600 |
| 2024-03-14 | 4.250 | 4.360 | 4.210 | 4.240 | 3.331 | 1,605,400 |
| 2024-03-13 | 4.290 | 4.340 | 4.220 | 4.230 | 3.323 | 1,646,400 |
| 2024-03-12 | 4.030 | 4.330 | 4.000 | 4.270 | 3.354 | 2,620,600 |
| 2024-03-11 | 3.990 | 4.020 | 3.870 | 4.010 | 3.150 | 1,367,400 |
| 2024-03-08 | 3.860 | 4.040 | 3.840 | 3.900 | 3.064 | 1,721,400 |
| 2024-03-07 | 4.040 | 4.110 | 3.830 | 3.830 | 3.009 | 3,633,600 |
| 2024-03-06 | 4.090 | 4.170 | 4.020 | 4.020 | 3.158 | 3,390,200 |
| 2024-03-05 | 4.060 | 4.160 | 4.010 | 4.070 | 3.197 | 2,644,000 |
| 2024-03-04 | 4.450 | 4.450 | 4.080 | 4.080 | 3.205 | 4,137,200 |
| 2024-03-01 | 4.430 | 4.430 | 4.340 | 4.380 | 3.441 | 1,055,330 |
| 2024-02-29 | 4.380 | 4.510 | 4.300 | 4.380 | 3.441 | 3,508,330 |
| 2024-02-28 | 4.600 | 4.620 | 4.310 | 4.320 | 3.394 | 1,642,800 |
| 2024-02-27 | 4.590 | 4.620 | 4.490 | 4.600 | 3.614 | 1,171,000 |
| 2024-02-26 | 4.780 | 4.780 | 4.550 | 4.640 | 3.645 | 1,663,600 |
| 2024-02-23 | 4.730 | 4.850 | 4.710 | 4.770 | 3.747 | 607,800 |
| 2024-02-22 | 4.660 | 4.770 | 4.600 | 4.750 | 3.732 | 1,020,400 |
| 2024-02-21 | 4.680 | 4.850 | 4.630 | 4.700 | 3.692 | 1,290,600 |
| 2024-02-20 | 4.600 | 4.640 | 4.490 | 4.560 | 3.582 | 555,800 |
| 2024-02-19 | 4.750 | 4.750 | 4.450 | 4.540 | 3.567 | 1,206,400 |
| 2024-02-16 | 4.370 | 4.830 | 4.310 | 4.750 | 3.732 | 1,123,000 |
| 2024-02-15 | 4.420 | 4.440 | 4.370 | 4.370 | 3.433 | 101,000 |
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.