Midea Real Estate Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	8.620	8.660	8.360	8.550	6.063	841,800
2022-08-25	8.600	8.600	8.180	8.410	5.964	590,000
2022-08-24	8.500	8.500	8.250	8.260	5.857	1,053,900
2022-08-23	8.700	8.880	8.430	8.500	6.028	802,200
2022-08-22	9.220	9.220	8.200	8.880	6.297	4,265,400
2022-08-19	8.480	8.560	8.430	8.480	6.013	144,057
2022-08-18	8.480	8.560	8.300	8.420	5.971	616,630
2022-08-17	8.480	8.700	8.310	8.520	6.042	604,000
2022-08-16	8.440	8.800	8.430	8.500	6.028	937,200
2022-08-15	8.520	8.550	8.280	8.280	5.872	365,600
2022-08-12	8.360	8.610	8.130	8.550	6.063	713,200
2022-08-11	8.740	8.760	8.300	8.440	5.985	1,284,800
2022-08-10	8.970	8.970	8.260	8.430	5.978	2,710,400
2022-08-09	9.000	9.000	8.810	8.900	6.311	649,000
2022-08-08	9.220	9.240	8.820	8.920	6.325	846,800
2022-08-05	8.960	9.130	8.630	9.070	6.432	2,884,244
2022-08-04	8.700	8.850	8.610	8.620	6.113	1,642,800
2022-08-03	8.890	8.890	8.440	8.740	6.198	3,064,667
2022-08-02	9.080	9.080	8.580	8.760	6.212	3,072,000
2022-08-01	9.320	9.320	8.800	9.120	6.467	2,936,801
2022-07-29	9.700	9.700	9.200	9.320	6.609	1,466,400
2022-07-28	9.530	9.530	9.100	9.520	6.751	1,516,601
2022-07-27	9.710	9.780	9.470	9.500	6.737	1,074,799
2022-07-26	9.620	10.000	9.520	9.970	7.070	2,988,000
2022-07-25	9.560	9.940	9.520	9.630	6.829	1,316,000
2022-07-22	9.880	9.880	9.600	9.670	6.857	991,850
2022-07-21	10.220	10.220	9.750	9.860	6.992	1,752,800
2022-07-20	10.400	10.400	10.080	10.260	7.276	1,164,000
2022-07-19	10.340	10.340	10.060	10.180	7.219	1,520,601
2022-07-18	10.300	10.740	10.060	10.340	7.332	1,967,000
2022-07-15	10.780	10.780	10.100	10.300	7.304	4,205,168
2022-07-14	10.320	10.820	10.000	10.780	7.644	3,844,400
2022-07-13	11.100	11.100	10.440	10.600	7.517	1,913,000
2022-07-12	11.380	11.380	10.960	11.040	7.829	817,600
2022-07-11	11.480	11.520	11.080	11.240	7.971	1,470,800
2022-07-08	11.860	12.200	11.600	11.760	8.339	1,284,600
2022-07-07	12.200	12.200	11.660	11.780	8.353	1,350,800
2022-07-06	12.080	12.080	11.820	12.020	8.524	1,097,950
2022-07-05	12.360	12.620	12.300	12.360	8.765	261,000
2022-07-04	12.740	12.840	12.220	12.360	8.765	452,400
2022-06-30	12.800	12.800	12.520	12.680	8.992	1,178,800
2022-06-29	12.320	12.880	12.220	12.740	9.034	2,016,000
2022-06-28	12.360	12.380	12.140	12.320	8.736	460,600
2022-06-27	12.200	12.460	12.200	12.340	8.751	505,200
2022-06-24	12.400	12.420	12.100	12.320	8.736	516,600
2022-06-23	12.180	12.400	12.000	12.280	8.708	680,400
2022-06-22	12.600	12.600	12.080	12.080	8.566	416,640
2022-06-21	12.540	12.600	12.240	12.320	8.736	484,400
2022-06-20	11.740	12.480	11.740	12.360	8.765	1,261,200
2022-06-17	11.400	12.040	11.400	11.740	8.325	690,800
2022-06-16	12.080	12.120	11.820	11.840	8.396	1,003,600
2022-06-15	11.580	12.140	11.540	12.040	8.538	1,200,800
2022-06-14	11.540	11.700	11.300	11.600	8.226	917,800
2022-06-13	11.820	11.880	11.460	11.520	8.169	1,596,200
2022-06-10	12.420	12.420	11.700	12.020	8.524	5,496,815
2022-06-09	11.760	12.580	11.740	12.240	8.680	5,009,000
2022-06-08	12.260	12.280	11.720	11.920	8.453	3,821,400
2022-06-07	12.020	12.380	11.880	12.000	8.509	3,533,000
2022-06-06	12.140	12.300	11.800	12.080	8.566	3,055,400
2022-06-02	12.520	12.540	12.280	12.420	8.807	1,204,000

← NewerPage 18 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.