Midea Real Estate Holding Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	13.160	13.560	13.080	13.200	8.332	426,400
2021-12-01	13.880	13.880	13.380	13.460	8.496	304,400
2021-11-30	13.800	13.800	13.140	13.500	8.521	6,800,600
2021-11-29	13.800	13.800	13.340	13.500	8.521	669,600
2021-11-26	13.600	13.980	13.500	13.700	8.647	1,044,400
2021-11-25	13.620	14.260	13.620	13.880	8.761	1,070,000
2021-11-24	13.760	13.940	13.560	13.780	8.698	588,600
2021-11-23	13.520	13.900	13.520	13.760	8.685	420,000
2021-11-22	13.880	14.080	13.580	13.700	8.647	691,400
2021-11-19	13.600	13.960	13.360	13.880	8.761	1,148,800
2021-11-18	13.300	13.780	13.220	13.600	8.584	1,071,400
2021-11-17	13.540	14.140	13.380	13.680	8.635	486,800
2021-11-16	13.200	14.040	13.200	13.780	8.698	528,800
2021-11-15	13.860	14.200	13.680	13.960	8.812	1,614,650
2021-11-12	13.420	13.960	13.420	13.860	8.748	1,508,000
2021-11-11	12.460	13.580	12.240	13.500	8.521	2,962,650
2021-11-10	12.300	12.500	11.960	12.280	7.751	2,374,400
2021-11-09	12.200	12.480	12.160	12.320	7.776	495,000
2021-11-08	12.960	13.280	12.120	12.200	7.701	1,165,400
2021-11-05	13.300	13.400	12.760	12.960	8.180	963,800
2021-11-04	13.780	13.780	13.280	13.500	8.521	768,000
2021-11-03	13.120	13.680	12.900	13.600	8.584	907,000
2021-11-02	13.280	13.280	12.800	12.820	8.092	377,800
2021-11-01	13.460	13.460	13.100	13.100	8.269	102,600
2021-10-29	13.640	13.640	13.240	13.420	8.471	663,200
2021-10-28	13.760	13.760	13.160	13.240	8.357	113,000
2021-10-27	13.220	13.560	12.900	13.440	8.483	684,800
2021-10-26	13.180	13.340	12.880	12.900	8.142	243,200
2021-10-25	13.020	13.680	13.020	13.340	8.420	209,836

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.