Midea Real Estate Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	11.260	11.720	11.260	11.340	7.158	311,200
2022-03-01	11.420	11.720	11.420	11.620	7.335	268,620
2022-02-28	11.460	11.920	11.040	11.440	7.221	727,800
2022-02-25	11.740	11.840	11.440	11.460	7.234	490,800
2022-02-24	12.300	12.300	11.720	11.840	7.473	834,040
2022-02-23	12.500	12.660	12.380	12.640	7.978	375,250
2022-02-22	12.240	12.560	12.180	12.500	7.890	413,700
2022-02-21	12.340	12.640	12.160	12.600	7.953	894,600
2022-02-18	12.400	12.420	12.140	12.360	7.802	362,224
2022-02-17	11.820	12.320	11.780	11.980	7.562	392,600
2022-02-16	11.860	12.000	11.720	11.860	7.486	270,800
2022-02-15	11.980	12.100	11.660	11.740	7.410	253,900
2022-02-14	12.420	12.560	11.920	11.980	7.562	380,200
2022-02-11	12.820	13.040	11.900	12.740	8.041	1,800,200
2022-02-10	12.200	12.460	11.880	12.460	7.865	749,800
2022-02-09	11.960	12.140	11.680	12.000	7.574	467,600
2022-02-08	11.920	12.020	11.500	11.720	7.398	774,800
2022-02-07	11.680	12.100	11.680	11.840	7.473	449,000
2022-02-04	11.560	11.880	11.480	11.780	7.436	391,800
2022-01-31	11.720	12.060	11.260	11.460	7.234	328,000
2022-01-28	12.000	12.000	11.520	11.580	7.309	291,224
2022-01-27	12.520	12.740	11.840	12.000	7.574	230,000
2022-01-26	12.820	12.940	12.600	12.680	8.004	242,600
2022-01-25	13.140	13.160	12.540	12.740	8.041	303,000
2022-01-24	12.820	13.300	12.740	13.060	8.243	669,600
2022-01-21	13.260	13.380	12.780	13.040	8.231	300,053
2022-01-20	12.940	13.300	12.840	13.200	8.332	1,323,900
2022-01-19	12.300	12.620	12.260	12.560	7.928	635,000
2022-01-18	12.180	12.500	12.100	12.160	7.675	351,600
2022-01-17	12.180	12.220	11.840	12.100	7.638	727,200
2022-01-14	12.300	12.540	12.300	12.420	7.839	500,400
2022-01-13	12.700	12.760	12.360	12.400	7.827	544,400
2022-01-12	12.960	12.960	12.560	12.740	8.041	388,800
2022-01-11	12.660	12.840	12.440	12.800	8.079	225,000
2022-01-10	12.680	12.780	12.280	12.580	7.940	432,400
2022-01-07	11.920	12.640	11.900	12.440	7.852	1,292,000
2022-01-06	12.060	12.060	11.720	12.000	7.574	834,400
2022-01-05	12.100	12.200	11.800	12.100	7.638	804,600
2022-01-04	11.760	12.420	11.760	12.120	7.650	301,200
2022-01-03	12.120	12.120	11.760	11.840	7.473	127,400
2021-12-31	11.900	12.240	11.900	12.120	7.650	18,000
2021-12-30	12.300	12.300	11.800	11.900	7.511	68,200
2021-12-29	12.240	12.240	11.980	11.980	7.562	50,000
2021-12-28	11.820	12.300	11.800	12.240	7.726	400,200
2021-12-24	11.800	11.960	11.800	11.800	7.448	152,000
2021-12-23	11.700	12.040	11.700	11.800	7.448	275,800
2021-12-22	11.900	11.900	11.520	11.700	7.385	309,600
2021-12-21	11.440	11.860	11.280	11.760	7.423	677,600
2021-12-20	11.780	11.900	11.080	11.140	7.032	907,800
2021-12-17	11.700	11.880	11.700	11.740	7.410	370,398
2021-12-16	11.980	12.080	11.660	11.700	7.385	1,038,600
2021-12-15	12.140	12.480	11.820	11.820	7.461	261,200
2021-12-14	12.760	12.760	11.960	12.020	7.587	691,400
2021-12-13	13.160	13.160	12.440	12.560	7.928	679,800
2021-12-10	12.800	12.900	12.680	12.700	8.016	147,800
2021-12-09	12.460	12.880	12.460	12.800	8.079	246,600
2021-12-08	12.880	12.960	12.400	12.620	7.966	841,800
2021-12-07	13.180	13.180	12.640	12.720	8.029	197,800
2021-12-06	12.860	13.400	12.320	12.460	7.865	1,092,800
2021-12-03	13.140	13.380	12.780	12.960	8.180	520,800

← NewerPage 20 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.