Midea Real Estate Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	6.730	6.820	6.580	6.710	5.271	1,305,400
2023-08-17	6.830	6.830	6.550	6.710	5.271	1,627,400
2023-08-16	6.640	6.870	6.540	6.730	5.287	735,000
2023-08-15	6.740	6.940	6.500	6.580	5.169	1,756,200
2023-08-14	6.880	6.880	6.530	6.650	5.224	2,311,000
2023-08-11	7.150	7.300	6.890	6.980	5.483	1,715,400
2023-08-10	7.310	7.400	7.170	7.260	5.703	589,000
2023-08-09	7.330	7.550	7.300	7.400	5.813	1,941,803
2023-08-08	7.600	7.600	7.150	7.410	5.821	1,914,400
2023-08-07	7.850	7.850	7.360	7.710	6.057	1,665,200
2023-08-04	7.930	8.180	7.750	7.850	6.167	2,612,200
2023-08-03	7.630	7.630	7.260	7.460	5.860	1,361,600
2023-08-02	7.330	7.660	7.330	7.570	5.947	3,297,200
2023-08-01	7.940	7.940	7.300	7.330	5.758	4,563,600
2023-07-31	7.310	8.560	7.270	8.100	6.363	5,684,600
2023-07-28	7.040	7.200	6.850	7.140	5.609	3,129,600
2023-07-27	6.820	7.250	6.760	7.020	5.515	3,360,400
2023-07-26	6.830	7.190	6.760	6.770	5.318	2,176,400
2023-07-25	6.540	7.020	6.540	6.830	5.366	4,061,200
2023-07-24	6.400	6.530	6.330	6.450	5.067	714,800
2023-07-21	6.700	6.850	6.410	6.450	5.067	1,245,000
2023-07-20	6.700	6.850	6.660	6.750	5.303	1,039,200
2023-07-19	6.600	6.670	6.410	6.630	5.208	1,284,600
2023-07-18	6.700	6.710	6.510	6.520	5.122	988,200
2023-07-14	6.800	6.800	6.590	6.770	5.318	382,400
2023-07-13	6.820	6.820	6.590	6.740	5.295	581,800
2023-07-12	6.820	6.830	6.510	6.520	5.122	926,200
2023-07-11	7.000	7.020	6.710	6.740	5.295	648,600
2023-07-10	7.080	7.080	6.810	6.840	5.373	738,800
2023-07-07	6.990	6.990	6.830	6.940	5.452	445,600
2023-07-06	7.060	7.060	6.870	6.990	5.491	620,600
2023-07-05	7.140	7.170	6.950	7.030	5.523	600,200
2023-07-04	7.150	7.230	7.080	7.200	5.656	221,800
2023-07-03	7.110	7.230	7.000	7.180	5.640	439,955
2023-06-30	7.150	7.160	6.980	7.050	5.538	504,000
2023-06-29	7.240	7.240	6.910	6.970	5.476	640,800
2023-06-28	7.260	7.270	7.010	7.130	5.601	526,000
2023-06-27	7.020	7.270	6.870	7.220	5.672	724,400
2023-06-26	6.980	7.040	6.820	6.840	5.373	576,200
2023-06-23	7.030	7.030	6.710	6.900	5.421	443,200
2023-06-21	7.160	7.160	6.990	7.060	5.546	631,000
2023-06-20	7.300	7.300	7.090	7.130	5.601	516,800
2023-06-19	7.540	7.540	7.260	7.290	5.727	479,600
2023-06-16	7.430	7.510	7.400	7.490	5.884	919,200
2023-06-15	7.400	7.460	7.280	7.430	5.837	2,506,500
2023-06-14	7.380	7.460	7.180	7.180	5.640	2,081,800
2023-06-13	7.360	7.430	7.210	7.220	5.672	1,999,400
2023-06-12	7.380	7.380	7.160	7.360	5.782	543,402
2023-06-09	7.660	7.660	7.410	7.490	5.884	898,200
2023-06-08	7.420	7.630	7.250	7.550	5.931	1,334,600
2023-06-07	7.430	7.660	7.260	7.260	5.703	2,001,800
2023-06-06	7.190	7.780	7.190	7.430	5.837	733,628
2023-06-05	7.360	7.360	7.150	7.230	5.680	813,200
2023-06-02	7.020	7.480	7.000	7.420	5.829	1,408,199
2023-06-01	6.750	7.040	6.750	6.960	5.468	486,000
2023-05-31	7.050	7.100	6.830	6.830	5.366	3,422,800
2023-05-30	6.780	7.050	6.730	7.050	5.538	1,401,162
2023-05-29	7.190	7.230	6.700	6.780	5.326	2,100,600
2023-05-25	7.530	7.700	7.160	7.160	5.625	1,227,000
2023-05-24	8.540	8.540	8.120	8.220	5.829	1,542,201

← NewerPage 14 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.