Midea Real Estate Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	12.500	12.800	12.420	12.720	9.020	1,886,100
2022-05-31	13.000	13.040	12.180	12.420	8.807	2,459,800
2022-05-30	12.800	13.300	12.720	12.740	9.034	2,126,400
2022-05-27	14.820	14.820	14.380	14.560	9.190	1,299,400
2022-05-26	14.820	14.820	14.400	14.740	9.304	1,454,600
2022-05-25	14.500	14.740	14.320	14.460	9.127	1,382,900
2022-05-24	14.720	14.900	14.200	14.440	9.114	1,571,833
2022-05-23	15.220	15.220	14.580	14.720	9.291	1,816,600
2022-05-20	15.500	15.520	15.020	15.040	9.493	2,092,640
2022-05-19	14.760	15.500	14.580	15.480	9.771	2,528,000
2022-05-18	14.960	15.100	14.720	15.100	9.531	1,133,400
2022-05-17	15.100	15.180	14.800	15.060	9.506	1,808,260
2022-05-16	14.400	15.180	14.080	15.040	9.493	4,118,800
2022-05-13	13.940	14.340	13.700	13.940	8.799	1,422,000
2022-05-12	13.800	13.960	13.320	13.640	8.610	981,800
2022-05-11	14.000	14.200	13.880	14.000	8.837	683,200
2022-05-10	13.800	14.160	13.400	14.100	8.900	986,400
2022-05-06	15.020	15.060	14.000	14.180	8.950	1,429,200
2022-05-05	15.340	15.520	15.140	15.320	9.670	1,573,800
2022-05-04	16.160	16.160	15.200	15.340	9.683	255,800
2022-05-03	15.100	16.020	14.980	15.940	10.061	1,163,200
2022-04-29	14.900	15.220	14.560	15.060	9.506	605,800
2022-04-28	14.760	15.180	14.620	15.120	9.544	304,814
2022-04-27	14.900	15.100	14.700	14.820	9.354	806,600
2022-04-26	14.700	15.520	14.700	15.000	9.468	1,218,831
2022-04-25	15.200	15.200	14.540	14.740	9.304	851,000
2022-04-22	15.040	15.740	14.820	15.200	9.594	2,005,400
2022-04-21	15.400	16.000	15.040	15.080	9.518	1,253,000
2022-04-20	16.540	16.540	15.480	15.500	9.784	1,254,800
2022-04-19	16.320	16.400	15.420	16.260	10.263	1,411,200
2022-04-14	15.960	16.380	15.420	16.380	10.339	1,406,200
2022-04-13	15.740	15.980	15.200	15.760	9.948	846,200
2022-04-12	16.000	16.060	15.260	15.460	9.758	692,000
2022-04-11	15.400	15.900	15.160	15.660	9.885	1,084,800
2022-04-08	16.000	16.160	15.160	15.920	10.049	1,920,800
2022-04-07	16.540	16.540	15.240	15.380	9.708	3,980,200
2022-04-06	16.500	17.100	16.060	16.480	10.402	3,687,900
2022-04-04	15.320	16.760	15.320	16.460	10.390	925,700
2022-04-01	15.740	15.740	15.240	15.620	9.859	598,200
2022-03-31	16.800	16.800	15.720	15.740	9.935	789,400
2022-03-30	15.860	16.780	15.500	16.480	10.402	2,580,600
2022-03-29	15.760	15.980	15.000	15.360	9.695	1,818,400
2022-03-28	15.000	15.880	13.940	15.780	9.960	2,787,600
2022-03-25	14.820	14.980	14.100	14.380	9.077	792,400
2022-03-24	14.280	15.080	14.280	14.700	9.279	1,261,200
2022-03-23	14.000	15.000	14.000	14.580	9.203	2,085,494
2022-03-22	13.560	14.560	13.300	14.440	9.114	3,123,600
2022-03-21	13.380	13.740	13.140	13.300	8.395	709,836
2022-03-18	13.020	13.720	12.680	13.320	8.408	2,578,496
2022-03-17	12.300	13.500	12.300	13.500	8.521	7,100,600
2022-03-16	10.140	11.500	10.000	11.440	7.221	5,124,800
2022-03-15	11.280	11.320	10.020	10.100	6.375	3,443,400
2022-03-14	11.940	11.960	11.280	11.460	7.234	2,081,200
2022-03-11	12.480	12.480	11.740	11.960	7.549	1,125,200
2022-03-10	12.500	12.540	12.240	12.360	7.802	964,200
2022-03-09	12.160	12.420	11.680	12.420	7.839	3,208,389
2022-03-08	11.980	12.480	11.480	11.480	7.246	1,357,000
2022-03-07	11.840	12.280	11.440	12.040	7.600	1,749,000
2022-03-04	11.600	12.260	11.520	11.520	7.271	905,400
2022-03-03	11.340	11.720	11.340	11.600	7.322	798,424

← NewerPage 19 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.