Midea Real Estate Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 4.420 | 4.440 | 4.370 | 4.370 | 3.433 | 101,000 |
| 2024-02-14 | 4.670 | 4.670 | 4.320 | 4.390 | 3.449 | 333,800 |
| 2024-02-09 | 4.950 | 4.950 | 4.530 | 4.530 | 3.559 | 398,200 |
| 2024-02-08 | 4.650 | 4.860 | 4.510 | 4.840 | 3.802 | 1,156,600 |
| 2024-02-07 | 4.530 | 4.620 | 4.470 | 4.530 | 3.559 | 1,495,800 |
| 2024-02-06 | 4.270 | 4.650 | 4.110 | 4.510 | 3.543 | 2,389,900 |
| 2024-02-05 | 3.930 | 4.120 | 3.930 | 4.090 | 3.213 | 541,100 |
| 2024-02-02 | 4.250 | 4.350 | 4.060 | 4.140 | 3.252 | 767,300 |
| 2024-02-01 | 4.100 | 4.250 | 4.080 | 4.170 | 3.276 | 420,600 |
| 2024-01-31 | 4.170 | 4.240 | 4.110 | 4.180 | 3.284 | 611,800 |
| 2024-01-30 | 4.560 | 4.560 | 4.180 | 4.190 | 3.292 | 691,200 |
| 2024-01-29 | 4.620 | 4.710 | 4.370 | 4.390 | 3.449 | 999,400 |
| 2024-01-26 | 4.340 | 4.640 | 4.340 | 4.490 | 3.527 | 1,424,400 |
| 2024-01-25 | 4.300 | 4.530 | 4.280 | 4.500 | 3.535 | 1,112,400 |
| 2024-01-24 | 4.200 | 4.340 | 4.090 | 4.310 | 3.386 | 674,400 |
| 2024-01-23 | 3.930 | 4.190 | 3.930 | 4.160 | 3.268 | 1,290,100 |
| 2024-01-22 | 4.150 | 4.190 | 3.880 | 3.930 | 3.087 | 3,022,800 |
| 2024-01-19 | 4.480 | 4.480 | 4.160 | 4.200 | 3.299 | 1,416,400 |
| 2024-01-18 | 4.550 | 4.560 | 4.310 | 4.380 | 3.441 | 2,067,600 |
| 2024-01-17 | 4.590 | 4.610 | 4.370 | 4.550 | 3.574 | 2,395,375 |
| 2024-01-16 | 4.940 | 4.960 | 4.600 | 4.690 | 3.684 | 1,391,800 |
| 2024-01-15 | 5.170 | 5.170 | 4.870 | 4.920 | 3.865 | 315,600 |
| 2024-01-12 | 5.000 | 5.090 | 4.940 | 5.010 | 3.936 | 257,100 |
| 2024-01-11 | 4.920 | 5.070 | 4.910 | 5.050 | 3.967 | 397,400 |
| 2024-01-10 | 4.860 | 4.990 | 4.860 | 4.910 | 3.857 | 223,800 |
| 2024-01-09 | 4.850 | 4.970 | 4.850 | 4.910 | 3.857 | 795,800 |
| 2024-01-08 | 5.050 | 5.070 | 4.780 | 4.880 | 3.834 | 1,104,400 |
| 2024-01-05 | 5.120 | 5.210 | 5.020 | 5.090 | 3.999 | 429,600 |
| 2024-01-04 | 5.120 | 5.160 | 5.040 | 5.110 | 4.014 | 480,300 |
| 2024-01-03 | 5.320 | 5.320 | 5.100 | 5.190 | 4.077 | 822,600 |
| 2024-01-02 | 5.300 | 5.340 | 5.140 | 5.190 | 4.077 | 626,200 |
| 2023-12-29 | 5.330 | 5.410 | 5.310 | 5.370 | 4.219 | 351,400 |
| 2023-12-28 | 5.100 | 5.380 | 5.100 | 5.280 | 4.148 | 591,000 |
| 2023-12-27 | 5.160 | 5.230 | 5.010 | 5.190 | 4.077 | 707,200 |
| 2023-12-22 | 5.480 | 5.480 | 5.080 | 5.160 | 4.054 | 941,800 |
| 2023-12-21 | 5.300 | 5.460 | 5.270 | 5.440 | 4.274 | 358,000 |
| 2023-12-20 | 5.560 | 5.560 | 5.300 | 5.340 | 4.195 | 333,750 |
| 2023-12-19 | 5.440 | 5.590 | 5.260 | 5.330 | 4.187 | 496,600 |
| 2023-12-18 | 5.560 | 5.630 | 5.370 | 5.490 | 4.313 | 484,200 |
| 2023-12-15 | 5.420 | 5.780 | 5.420 | 5.550 | 4.360 | 15,510,000 |
| 2023-12-14 | 5.460 | 5.590 | 5.350 | 5.410 | 4.250 | 314,000 |
| 2023-12-13 | 5.600 | 5.600 | 5.400 | 5.460 | 4.289 | 537,900 |
| 2023-12-12 | 5.410 | 5.770 | 5.410 | 5.690 | 4.470 | 571,800 |
| 2023-12-11 | 5.450 | 5.450 | 5.240 | 5.420 | 4.258 | 298,000 |
| 2023-12-08 | 5.720 | 5.720 | 5.470 | 5.490 | 4.313 | 374,800 |
| 2023-12-07 | 5.720 | 5.720 | 5.570 | 5.720 | 4.494 | 372,400 |
| 2023-12-06 | 5.790 | 5.820 | 5.680 | 5.720 | 4.494 | 448,200 |
| 2023-12-05 | 5.740 | 5.930 | 5.680 | 5.790 | 4.549 | 637,800 |
| 2023-12-04 | 5.980 | 6.030 | 5.760 | 5.860 | 4.604 | 557,000 |
| 2023-12-01 | 5.890 | 6.060 | 5.750 | 5.900 | 4.635 | 332,280 |
| 2023-11-30 | 5.850 | 5.970 | 5.830 | 5.890 | 4.627 | 494,121 |
| 2023-11-29 | 6.090 | 6.090 | 5.800 | 5.820 | 4.572 | 519,400 |
| 2023-11-28 | 6.300 | 6.300 | 5.960 | 6.010 | 4.721 | 510,600 |
| 2023-11-27 | 6.490 | 6.490 | 6.080 | 6.150 | 4.831 | 664,000 |
| 2023-11-24 | 6.460 | 6.460 | 6.200 | 6.290 | 4.941 | 892,000 |
| 2023-11-23 | 6.120 | 6.430 | 6.020 | 6.360 | 4.996 | 1,649,600 |
| 2023-11-22 | 6.190 | 6.240 | 6.020 | 6.130 | 4.816 | 430,500 |
| 2023-11-21 | 5.920 | 6.360 | 5.920 | 6.160 | 4.839 | 1,475,100 |
| 2023-11-20 | 5.760 | 5.900 | 5.680 | 5.870 | 4.611 | 569,200 |
| 2023-11-17 | 5.660 | 5.700 | 5.540 | 5.690 | 4.470 | 475,800 |
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.