Midea Real Estate Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	5.700	5.750	5.580	5.640	4.431	832,600
2023-11-15	5.750	5.870	5.690	5.790	4.549	906,400
2023-11-14	5.750	5.890	5.610	5.670	4.454	918,400
2023-11-13	5.800	5.800	5.580	5.710	4.486	925,400
2023-11-10	6.340	6.340	5.810	5.890	4.627	507,600
2023-11-09	6.140	6.180	6.020	6.030	4.737	218,600
2023-11-08	6.230	6.420	6.150	6.260	4.918	609,400
2023-11-07	6.260	6.300	6.000	6.060	4.761	239,200
2023-11-06	6.100	6.400	6.100	6.260	4.918	628,804
2023-11-03	5.870	6.050	5.870	5.980	4.698	548,600
2023-11-02	5.670	6.020	5.510	5.840	4.588	1,522,200
2023-11-01	5.440	5.490	5.330	5.420	4.258	963,600
2023-10-31	5.530	5.530	5.270	5.350	4.203	360,597
2023-10-30	5.460	5.560	5.300	5.480	4.305	565,200
2023-10-27	5.320	5.550	5.300	5.460	4.289	1,690,600
2023-10-26	5.300	5.440	5.300	5.350	4.203	412,800
2023-10-25	5.480	5.580	5.420	5.420	4.258	415,800
2023-10-24	5.520	5.630	5.390	5.430	4.266	863,600
2023-10-20	5.460	5.680	5.390	5.520	4.336	1,620,000
2023-10-19	5.590	5.690	5.370	5.430	4.266	1,176,600
2023-10-18	5.860	5.860	5.520	5.620	4.415	959,200
2023-10-17	6.000	6.000	5.800	5.810	4.564	1,164,800
2023-10-16	6.050	6.160	5.850	5.850	4.596	344,600
2023-10-13	6.220	6.240	6.060	6.090	4.784	1,275,200
2023-10-12	6.270	6.350	6.210	6.280	4.933	522,600
2023-10-11	6.180	6.340	6.140	6.250	4.910	1,534,600
2023-10-10	6.170	6.260	6.070	6.150	4.831	1,057,400
2023-10-09	6.240	6.240	5.980	6.160	4.839	665,800
2023-10-06	6.310	6.310	6.230	6.240	4.902	64,400
2023-10-05	5.970	6.260	5.970	6.210	4.878	58,000
2023-10-04	6.000	6.020	5.860	6.000	4.713	307,600
2023-10-03	6.050	6.080	5.880	6.030	4.737	401,859
2023-09-29	5.990	6.200	5.970	6.120	4.808	436,200
2023-09-28	6.030	6.060	5.900	5.960	4.682	720,400
2023-09-27	6.230	6.230	6.020	6.020	4.729	640,000
2023-09-26	6.300	6.350	6.080	6.090	4.784	952,400
2023-09-25	6.540	6.540	6.340	6.350	4.988	1,779,400
2023-09-22	6.580	6.710	6.460	6.700	5.263	3,524,554
2023-09-21	6.790	6.790	6.600	6.600	5.185	965,761
2023-09-20	6.730	6.790	6.670	6.710	5.271	1,301,400
2023-09-19	6.950	6.950	6.750	6.820	5.358	717,200
2023-09-18	7.160	7.160	6.960	6.960	5.468	1,158,400
2023-09-15	7.200	7.200	6.990	7.140	5.609	1,720,800
2023-09-14	7.290	7.300	7.110	7.200	5.656	1,922,285
2023-09-13	7.230	7.420	7.130	7.190	5.648	2,523,000
2023-09-12	7.440	7.440	7.090	7.190	5.648	3,227,000
2023-09-11	7.760	7.760	7.310	7.350	5.774	2,811,400
2023-09-07	8.260	8.260	7.890	7.890	6.198	1,568,800
2023-09-06	7.460	8.210	7.460	8.070	6.340	3,972,200
2023-09-05	7.830	7.830	7.550	7.760	6.096	1,425,379
2023-09-04	7.500	8.030	7.400	7.740	6.080	4,066,488
2023-08-31	7.470	7.610	7.040	7.360	5.782	3,100,600
2023-08-30	7.400	7.830	7.370	7.410	5.821	1,169,000
2023-08-29	7.250	7.650	7.110	7.520	5.908	2,776,200
2023-08-28	7.350	7.480	7.070	7.080	5.562	1,592,600
2023-08-25	6.980	7.120	6.910	6.980	5.483	1,506,951
2023-08-24	6.810	7.060	6.810	6.960	5.468	729,400
2023-08-23	6.780	6.980	6.690	6.810	5.350	1,330,987
2023-08-22	6.710	6.940	6.640	6.860	5.389	1,168,492
2023-08-21	6.640	6.810	6.570	6.740	5.295	1,193,200

← NewerPage 13 of 21 · 1,229 trading daysOlder →

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.