Midea Real Estate Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	8.690	8.780	8.580	8.630	6.120	743,400
2023-05-22	8.530	8.790	8.530	8.740	6.198	688,200
2023-05-19	8.410	8.720	8.410	8.560	6.070	716,600
2023-05-18	8.450	8.620	8.450	8.490	6.020	736,800
2023-05-17	8.840	8.840	8.380	8.440	5.985	734,600
2023-05-16	8.560	8.770	8.560	8.700	6.169	1,390,600
2023-05-15	8.720	8.720	8.450	8.560	6.070	582,800
2023-05-12	9.190	9.190	8.550	8.590	6.091	1,528,400
2023-05-11	9.120	9.120	8.910	8.980	6.368	945,000
2023-05-10	9.220	9.220	9.090	9.150	6.488	587,710
2023-05-09	9.170	9.500	9.170	9.230	6.545	1,289,600
2023-05-08	9.350	9.350	9.120	9.230	6.545	1,141,354
2023-05-05	9.210	9.560	9.210	9.350	6.630	1,020,372
2023-05-04	9.050	9.400	9.030	9.220	6.538	918,088
2023-05-03	9.100	9.130	8.920	9.050	6.418	360,400
2023-05-02	9.300	9.430	9.060	9.250	6.559	1,162,040
2023-04-28	9.380	9.500	9.300	9.350	6.630	808,246
2023-04-27	9.360	9.540	9.360	9.410	6.673	827,400
2023-04-26	9.340	9.560	9.310	9.420	6.680	163,400
2023-04-25	9.430	9.500	9.320	9.410	6.673	483,000
2023-04-24	9.500	9.580	9.370	9.540	6.765	463,000
2023-04-21	9.460	9.750	9.460	9.540	6.765	842,674
2023-04-20	9.770	9.780	9.500	9.570	6.786	728,600
2023-04-19	10.080	10.080	9.580	9.740	6.907	1,448,600
2023-04-18	10.000	10.240	9.910	10.020	7.105	758,000
2023-04-17	9.760	10.080	9.750	10.020	7.105	1,621,000
2023-04-14	9.900	10.060	9.850	9.980	7.077	918,800
2023-04-13	9.920	9.920	9.620	9.890	7.013	862,000
2023-04-12	9.970	10.180	9.750	9.890	7.013	1,138,200
2023-04-11	9.580	10.180	9.580	9.890	7.013	2,487,400
2023-04-06	9.280	9.540	9.130	9.520	6.751	1,487,400
2023-04-04	9.720	9.720	9.320	9.370	6.645	561,000
2023-04-03	9.590	9.840	9.510	9.620	6.822	578,600
2023-03-31	9.360	9.650	9.310	9.600	6.808	1,688,814
2023-03-30	8.990	9.400	8.860	9.240	6.552	1,380,200
2023-03-29	9.120	9.150	8.740	8.990	6.375	1,798,800
2023-03-28	9.150	9.280	9.030	9.060	6.425	1,345,200
2023-03-27	9.610	9.620	8.910	9.210	6.531	1,579,000
2023-03-24	9.860	9.950	9.620	9.690	6.871	467,200
2023-03-23	9.870	9.990	9.720	9.960	7.063	402,000
2023-03-22	9.770	10.120	9.770	9.990	7.084	672,800
2023-03-21	9.570	9.930	9.570	9.790	6.942	704,000
2023-03-20	9.990	10.120	9.500	9.570	6.786	3,774,300
2023-03-17	9.750	10.280	9.750	10.060	7.134	8,113,400
2023-03-16	9.730	10.200	9.590	9.710	6.886	1,520,600
2023-03-15	9.780	10.160	9.780	9.900	7.020	952,401
2023-03-14	9.510	9.820	9.460	9.600	6.808	1,031,000
2023-03-13	9.500	9.880	9.500	9.690	6.871	1,908,400
2023-03-10	9.670	9.800	9.440	9.610	6.815	1,355,400
2023-03-09	10.120	10.120	9.680	9.750	6.914	972,603
2023-03-08	10.260	10.260	9.970	10.080	7.148	772,600
2023-03-07	10.160	10.400	10.000	10.140	7.191	2,094,856
2023-03-06	10.480	10.480	10.120	10.260	7.276	626,600
2023-03-03	10.300	10.620	10.180	10.560	7.488	1,241,800
2023-03-02	10.120	10.380	10.060	10.300	7.304	752,900
2023-03-01	9.790	10.440	9.790	10.300	7.304	3,498,400
2023-02-28	9.720	9.920	9.700	9.700	6.879	640,600
2023-02-27	9.670	9.950	9.670	9.820	6.964	445,800
2023-02-24	9.970	9.990	9.800	9.850	6.985	448,600
2023-02-23	10.120	10.260	9.950	9.970	7.070	662,200

← NewerPage 15 of 21 · 1,234 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.