Midea Real Estate Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	10.320	10.320	10.040	10.120	7.176	584,199
2023-02-21	10.480	10.840	10.260	10.320	7.318	1,120,800
2023-02-20	10.100	10.520	9.880	10.480	7.432	1,519,200
2023-02-17	10.220	10.280	9.980	10.100	7.162	503,840
2023-02-16	9.880	10.560	9.780	10.220	7.247	3,316,200
2023-02-15	10.500	10.560	9.830	9.880	7.006	2,285,200
2023-02-14	10.760	10.840	10.320	10.520	7.460	1,580,000
2023-02-13	10.540	10.660	10.200	10.660	7.559	2,202,001
2023-02-10	10.760	10.800	10.440	10.600	7.517	1,993,400
2023-02-09	11.000	11.000	10.540	10.780	7.644	4,004,600
2023-02-08	11.140	11.460	10.780	10.840	7.687	1,061,600
2023-02-07	10.800	11.520	10.780	11.260	7.985	3,130,400
2023-02-06	11.100	11.100	10.360	10.680	7.573	2,476,601
2023-02-03	11.140	11.280	10.340	10.920	7.744	6,114,800
2023-02-02	11.980	11.980	10.900	11.220	7.956	4,848,399
2023-02-01	11.980	11.980	11.320	11.780	8.353	2,526,400
2023-01-31	12.660	12.680	11.460	11.900	8.439	4,043,889
2023-01-30	13.840	14.060	12.400	12.660	8.978	3,056,399
2023-01-27	13.680	13.980	13.620	13.860	9.828	375,870
2023-01-26	13.520	13.960	13.480	13.820	9.800	954,800
2023-01-20	12.860	13.540	12.860	13.420	9.516	232,400
2023-01-19	12.680	13.460	12.680	13.400	9.502	450,600
2023-01-18	13.100	13.340	12.860	12.960	9.190	442,600
2023-01-17	13.020	13.320	12.960	13.140	9.318	480,999
2023-01-16	12.860	13.480	12.860	13.160	9.332	1,423,600
2023-01-13	12.880	13.160	12.840	12.940	9.176	632,000
2023-01-12	13.000	13.620	12.600	12.860	9.119	990,400
2023-01-11	12.800	13.680	12.800	12.980	9.204	1,893,200
2023-01-10	12.240	13.100	12.240	12.940	9.176	1,168,600
2023-01-09	13.140	13.140	12.620	12.640	8.963	1,092,070
2023-01-06	12.900	13.300	12.740	12.760	9.048	1,208,400
2023-01-05	12.660	12.940	12.580	12.820	9.091	712,801
2023-01-04	12.120	12.980	12.120	12.880	9.134	2,887,400
2023-01-03	11.720	12.260	11.500	12.120	8.595	729,800
2022-12-30	12.360	12.360	11.580	12.040	8.538	578,400
2022-12-29	11.900	11.960	11.720	11.800	8.368	740,645
2022-12-28	12.480	12.600	12.000	12.160	8.623	1,827,600
2022-12-23	12.220	12.540	12.040	12.160	8.623	1,025,000
2022-12-22	12.080	12.620	12.080	12.460	8.836	1,491,000
2022-12-21	11.900	12.220	11.700	11.980	8.495	926,744
2022-12-20	12.900	12.900	11.680	11.920	8.453	4,048,252
2022-12-19	13.600	13.600	12.660	12.980	9.204	2,181,401
2022-12-16	12.700	13.500	12.460	13.360	9.474	6,187,034
2022-12-15	12.600	12.840	12.000	12.500	8.864	3,543,000
2022-12-14	12.280	12.840	12.180	12.520	8.878	4,992,799
2022-12-13	12.260	12.480	11.880	12.120	8.595	2,340,200
2022-12-12	12.240	12.520	12.000	12.100	8.580	4,270,099
2022-12-09	12.240	12.660	12.080	12.480	8.850	6,964,000
2022-12-08	11.980	12.360	11.800	12.000	8.509	2,552,628
2022-12-07	12.260	12.500	11.500	11.680	8.283	4,945,400
2022-12-06	11.840	12.540	11.640	12.260	8.694	5,517,299
2022-12-05	11.380	12.060	11.380	11.860	8.410	5,496,212
2022-12-02	11.420	11.500	10.880	11.380	8.070	1,826,706
2022-12-01	10.960	11.420	10.880	11.360	8.056	5,066,000
2022-11-30	11.240	11.580	10.660	11.060	7.843	4,739,000
2022-11-29	11.480	12.300	11.000	11.140	7.900	8,596,894
2022-11-28	10.680	10.900	10.220	10.800	7.659	3,454,305
2022-11-25	10.900	11.220	10.640	11.000	7.800	14,156,444
2022-11-24	9.450	10.840	9.420	10.680	7.573	9,926,463
2022-11-23	8.800	9.300	8.800	9.130	6.474	2,216,400

← NewerPage 16 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.