Midea Real Estate Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	9.400	9.640	8.830	9.070	6.432	1,634,500
2022-11-21	9.210	9.370	8.820	9.220	6.538	2,031,999
2022-11-18	9.490	9.590	9.180	9.340	6.623	3,925,199
2022-11-17	9.260	9.460	8.980	9.400	6.666	2,630,599
2022-11-16	9.500	10.180	8.860	9.310	6.602	14,247,798
2022-11-15	9.110	9.800	8.650	9.310	6.602	11,873,999
2022-11-14	8.950	10.920	8.950	9.230	6.545	20,518,074
2022-11-11	7.500	7.990	6.840	7.790	5.524	13,223,599
2022-11-10	6.460	6.760	6.400	6.700	4.751	1,283,199
2022-11-09	6.270	6.980	6.270	6.600	4.680	1,905,800
2022-11-08	6.250	6.470	6.210	6.310	4.475	723,200
2022-11-07	5.780	6.520	5.780	6.390	4.531	1,413,800
2022-11-04	5.620	6.270	5.620	6.140	4.354	1,972,600
2022-11-03	5.750	6.110	5.680	5.740	4.070	1,653,400
2022-11-02	5.650	6.100	5.540	6.030	4.276	2,105,000
2022-11-01	5.380	5.710	5.220	5.630	3.992	3,782,767
2022-10-31	5.720	5.720	5.110	5.480	3.886	1,338,600
2022-10-28	6.110	6.190	5.610	5.700	4.042	1,640,200
2022-10-27	6.030	6.280	5.980	6.020	4.269	1,787,400
2022-10-26	6.020	6.200	5.950	5.990	4.248	2,165,400
2022-10-25	6.330	6.330	5.950	6.010	4.262	3,415,000
2022-10-24	6.710	6.710	6.200	6.330	4.489	1,110,600
2022-10-21	6.660	6.860	6.620	6.760	4.794	1,065,200
2022-10-20	6.820	7.120	6.590	6.590	4.673	601,200
2022-10-19	6.710	7.260	6.710	6.920	4.907	371,800
2022-10-18	7.190	7.190	6.870	7.060	5.006	770,900
2022-10-17	7.010	7.360	6.920	7.100	5.035	879,600
2022-10-14	6.990	7.200	6.940	6.980	4.950	719,200
2022-10-13	7.130	7.210	6.760	6.930	4.914	1,127,700
2022-10-12	7.080	7.360	7.060	7.070	5.014	656,100
2022-10-11	7.330	7.590	7.090	7.290	5.170	714,800
2022-10-10	7.480	7.600	7.340	7.480	5.304	1,164,400
2022-10-07	7.790	7.790	7.430	7.480	5.304	106,600
2022-10-06	7.500	7.800	7.500	7.600	5.389	91,000
2022-10-05	7.560	7.990	7.560	7.830	5.552	152,200
2022-10-03	7.390	7.600	7.300	7.540	5.347	159,400
2022-09-30	7.520	7.580	7.300	7.380	5.233	342,300
2022-09-29	7.890	7.910	7.440	7.520	5.333	324,400
2022-09-28	8.270	8.280	7.790	7.840	5.560	656,400
2022-09-27	8.010	8.280	7.990	8.270	5.864	642,800
2022-09-26	8.160	8.540	8.030	8.030	5.694	451,777
2022-09-23	8.430	8.530	8.130	8.170	5.794	320,200
2022-09-22	8.300	8.450	8.190	8.370	5.935	360,159
2022-09-21	8.600	8.600	8.340	8.360	5.928	689,200
2022-09-20	8.880	9.070	8.610	8.630	6.120	865,800
2022-09-19	8.960	8.960	8.740	8.800	6.240	351,972
2022-09-16	9.150	9.150	8.850	8.960	6.354	1,896,801
2022-09-15	8.920	9.600	8.920	9.190	6.517	2,632,836
2022-09-14	8.820	9.090	8.770	9.000	6.382	952,506
2022-09-13	9.180	9.480	8.990	8.990	6.375	1,266,200
2022-09-09	8.570	9.320	8.570	9.310	6.602	1,711,667
2022-09-08	8.520	8.580	8.470	8.480	6.013	157,800
2022-09-07	8.540	8.760	8.510	8.650	6.134	436,400
2022-09-06	8.310	8.820	8.310	8.720	6.184	940,000
2022-09-05	8.570	8.570	8.230	8.460	5.999	363,400
2022-09-02	8.670	8.720	8.300	8.380	5.942	897,200
2022-09-01	8.360	8.790	8.360	8.670	6.148	741,200
2022-08-31	8.280	8.530	8.280	8.410	5.964	1,082,200
2022-08-30	8.630	8.830	8.410	8.420	5.971	480,800
2022-08-29	8.700	8.730	8.230	8.580	6.084	1,136,800

← NewerPage 17 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.