Midea Real Estate Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 3.410 | 3.670 | 3.410 | 3.610 | 3.065 | 4,361,200 |
| 2024-11-06 | 3.500 | 3.540 | 3.360 | 3.430 | 2.912 | 3,606,400 |
| 2024-11-05 | 3.390 | 3.470 | 3.360 | 3.420 | 2.904 | 3,024,478 |
| 2024-11-04 | 3.370 | 3.400 | 3.290 | 3.390 | 2.878 | 1,621,600 |
| 2024-11-01 | 3.440 | 3.440 | 3.220 | 3.370 | 2.861 | 5,489,600 |
| 2024-10-31 | 3.350 | 3.440 | 3.170 | 3.320 | 2.819 | 4,968,600 |
| 2024-10-30 | 3.230 | 3.350 | 3.210 | 3.270 | 2.776 | 2,589,600 |
| 2024-10-29 | 3.330 | 3.350 | 3.230 | 3.260 | 2.768 | 3,808,600 |
| 2024-10-28 | 3.240 | 3.300 | 3.150 | 3.300 | 2.802 | 4,593,000 |
| 2024-10-25 | 3.140 | 3.200 | 3.110 | 3.180 | 2.700 | 4,021,000 |
| 2024-10-24 | 3.150 | 3.170 | 3.010 | 3.100 | 2.632 | 4,978,600 |
| 2024-10-23 | 3.330 | 3.330 | 3.120 | 3.150 | 2.674 | 5,622,400 |
| 2024-10-22 | 3.250 | 3.280 | 3.190 | 3.250 | 2.759 | 3,409,800 |
| 2024-10-21 | 3.300 | 3.370 | 3.220 | 3.250 | 2.759 | 3,802,000 |
| 2024-10-18 | 3.300 | 3.390 | 3.220 | 3.360 | 2.853 | 4,264,400 |
| 2024-10-17 | 3.520 | 3.550 | 3.180 | 3.230 | 2.742 | 7,849,894 |
| 2024-10-16 | 3.290 | 3.480 | 3.210 | 3.480 | 2.955 | 7,735,600 |
| 2024-10-15 | 3.650 | 3.650 | 3.150 | 3.210 | 2.725 | 8,964,260 |
| 2024-10-14 | 3.790 | 3.790 | 3.440 | 3.520 | 2.988 | 4,109,200 |
| 2024-10-10 | 3.500 | 3.740 | 3.430 | 3.520 | 2.988 | 7,543,200 |
| 2024-10-09 | 3.820 | 3.860 | 3.300 | 3.420 | 2.904 | 11,386,200 |
| 2024-10-08 | 4.880 | 4.880 | 3.680 | 3.700 | 3.141 | 19,671,900 |
| 2024-10-07 | 4.600 | 4.750 | 4.480 | 4.740 | 4.024 | 3,921,574 |
| 2024-10-04 | 4.780 | 4.800 | 4.400 | 4.510 | 3.829 | 3,189,400 |
| 2024-10-03 | 5.240 | 5.400 | 4.340 | 4.780 | 4.058 | 7,247,600 |
| 2024-10-02 | 3.650 | 4.970 | 3.590 | 4.960 | 4.211 | 12,435,150 |
| 2024-09-30 | 3.820 | 4.040 | 3.520 | 3.550 | 3.014 | 35,888,600 |
| 2024-09-27 | 3.530 | 3.540 | 3.230 | 3.420 | 2.904 | 25,402,901 |
| 2024-09-26 | 3.150 | 3.390 | 3.050 | 3.330 | 2.827 | 13,654,600 |
| 2024-09-25 | 3.190 | 3.280 | 3.060 | 3.090 | 2.623 | 8,266,800 |
| 2024-09-24 | 3.250 | 3.250 | 3.070 | 3.120 | 2.649 | 9,135,007 |
| 2024-09-23 | 3.130 | 3.230 | 3.050 | 3.080 | 2.615 | 4,522,207 |
| 2024-09-20 | 2.940 | 3.230 | 2.890 | 3.130 | 2.657 | 17,946,000 |
| 2024-09-19 | 2.900 | 2.950 | 2.850 | 2.900 | 2.462 | 9,932,200 |
| 2024-09-17 | 2.880 | 2.970 | 2.810 | 2.950 | 2.505 | 2,292,600 |
| 2024-09-16 | 2.700 | 2.980 | 2.700 | 2.880 | 2.445 | 2,326,000 |
| 2024-09-13 | 2.560 | 2.850 | 2.550 | 2.690 | 2.284 | 10,513,000 |
| 2024-09-12 | 2.500 | 2.590 | 2.460 | 2.570 | 2.182 | 5,124,200 |
| 2024-09-11 | 2.530 | 2.660 | 2.430 | 2.460 | 2.089 | 8,350,800 |
| 2024-09-10 | 2.410 | 2.680 | 2.400 | 2.530 | 2.148 | 14,019,000 |
| 2024-09-09 | 3.020 | 5.080 | 2.360 | 2.480 | 2.106 | 51,106,296 |
| 2024-09-05 | 7.570 | 7.700 | 7.350 | 7.350 | 6.240 | 12,125,890 |
| 2024-09-04 | 7.650 | 7.750 | 7.500 | 7.570 | 6.427 | 1,950,616 |
| 2024-09-03 | 7.430 | 7.700 | 7.250 | 7.560 | 6.418 | 5,393,250 |
| 2024-09-02 | 7.380 | 7.380 | 7.240 | 7.300 | 6.198 | 1,353,200 |
| 2024-08-30 | 7.470 | 7.540 | 7.350 | 7.460 | 6.333 | 3,718,800 |
| 2024-08-29 | 7.390 | 7.570 | 7.320 | 7.510 | 6.376 | 1,704,600 |
| 2024-08-28 | 7.380 | 7.530 | 7.380 | 7.410 | 6.291 | 647,800 |
| 2024-08-27 | 7.450 | 7.530 | 7.380 | 7.410 | 6.291 | 1,427,200 |
| 2024-08-26 | 7.730 | 7.910 | 7.490 | 7.490 | 6.359 | 1,283,800 |
| 2024-08-23 | 7.650 | 7.920 | 7.520 | 7.740 | 6.571 | 7,786,600 |
| 2024-08-22 | 7.430 | 7.650 | 7.250 | 7.590 | 6.444 | 4,610,200 |
| 2024-08-21 | 7.110 | 7.650 | 7.060 | 7.450 | 6.325 | 10,453,478 |
| 2024-08-20 | 7.190 | 7.230 | 7.030 | 7.110 | 6.036 | 1,479,400 |
| 2024-08-19 | 6.880 | 7.240 | 6.880 | 7.190 | 6.104 | 4,075,200 |
| 2024-08-16 | 6.680 | 6.910 | 6.670 | 6.880 | 5.841 | 7,829,800 |
| 2024-08-15 | 6.710 | 6.770 | 6.650 | 6.670 | 5.663 | 1,601,600 |
| 2024-08-14 | 6.810 | 6.900 | 6.710 | 6.750 | 5.731 | 369,600 |
| 2024-08-13 | 6.730 | 6.810 | 6.730 | 6.810 | 5.782 | 434,800 |
| 2024-08-12 | 6.730 | 6.780 | 6.710 | 6.780 | 5.756 | 443,600 |
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.