Midea Real Estate Holding Limited (3990.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2024 | 4.940 | 4.950 | 4.790 | 4.820 | 4.820 | 808,800 |
| May 28, 2024 | 5.060 | 5.060 | 4.800 | 4.840 | 4.840 | 1,861,250 |
| May 27, 2024 | 5.070 | 5.100 | 4.840 | 4.960 | 4.960 | 1,558,000 |
| May 24, 2024 | 5.220 | 5.220 | 5.010 | 5.060 | 5.060 | 2,005,200 |
| May 23, 2024 | 5.490 | 5.580 | 5.180 | 5.220 | 5.220 | 2,945,600 |
| May 22, 2024 | 5.580 | 5.800 | 5.410 | 5.560 | 5.560 | 4,549,400 |
| May 21, 2024 | 5.820 | 5.820 | 5.470 | 5.510 | 5.510 | 3,560,800 |
| May 20, 2024 | 5.620 | 5.920 | 5.310 | 5.780 | 5.780 | 8,801,250 |
| May 17, 2024 | 5.000 | 5.500 | 4.990 | 5.500 | 5.500 | 8,625,000 |
| May 16, 2024 | 4.680 | 5.000 | 4.680 | 4.860 | 4.860 | 3,620,500 |
| May 14, 2024 | 4.810 | 4.890 | 4.630 | 4.630 | 4.630 | 998,400 |
| May 13, 2024 | 4.740 | 4.850 | 4.680 | 4.750 | 4.750 | 2,069,500 |
| May 10, 2024 | 4.540 | 4.870 | 4.450 | 4.740 | 4.740 | 5,891,600 |
| May 09, 2024 | 4.290 | 4.550 | 4.270 | 4.400 | 4.400 | 2,190,850 |
| May 08, 2024 | 4.450 | 4.450 | 4.200 | 4.200 | 4.200 | 1,647,000 |
| May 07, 2024 | 4.480 | 4.540 | 4.360 | 4.480 | 4.480 | 1,932,000 |
| May 06, 2024 | 4.610 | 4.620 | 4.400 | 4.420 | 4.420 | 1,866,597 |
| May 03, 2024 | 4.500 | 4.790 | 4.490 | 4.710 | 4.710 | 697,400 |
| May 02, 2024 | 4.500 | 4.550 | 4.300 | 4.480 | 4.480 | 1,146,798 |
| Apr 30, 2024 | 4.450 | 4.450 | 4.230 | 4.380 | 4.380 | 1,698,408 |
| Apr 29, 2024 | 4.020 | 4.500 | 3.980 | 4.260 | 4.260 | 4,947,598 |
| Apr 26, 2024 | 3.670 | 4.000 | 3.670 | 4.000 | 4.000 | 2,078,200 |
| Apr 25, 2024 | 3.610 | 3.800 | 3.600 | 3.670 | 3.670 | 1,338,400 |
| Apr 24, 2024 | 3.570 | 3.640 | 3.520 | 3.610 | 3.610 | 1,199,200 |
| Apr 23, 2024 | 3.630 | 3.650 | 3.530 | 3.560 | 3.560 | 867,200 |
| Apr 22, 2024 | 3.600 | 3.690 | 3.600 | 3.610 | 3.610 | 728,000 |
| Apr 19, 2024 | 3.760 | 3.760 | 3.560 | 3.560 | 3.560 | 963,600 |
| Apr 18, 2024 | 3.690 | 3.750 | 3.580 | 3.640 | 3.640 | 817,166 |
| Apr 17, 2024 | 3.700 | 3.700 | 3.570 | 3.640 | 3.640 | 693,800 |
| Apr 16, 2024 | 3.650 | 3.730 | 3.550 | 3.580 | 3.580 | 1,082,476 |
| Apr 15, 2024 | 3.640 | 3.660 | 3.560 | 3.600 | 3.600 | 752,000 |
| Apr 12, 2024 | 3.710 | 3.710 | 3.560 | 3.600 | 3.600 | 1,260,360 |
| Apr 11, 2024 | 3.830 | 3.830 | 3.640 | 3.740 | 3.740 | 493,400 |
| Apr 10, 2024 | 3.730 | 3.780 | 3.710 | 3.740 | 3.740 | 541,200 |
| Apr 09, 2024 | 3.710 | 3.790 | 3.700 | 3.750 | 3.750 | 498,800 |
| Apr 08, 2024 | 3.650 | 3.780 | 3.610 | 3.670 | 3.670 | 1,179,800 |
| Apr 05, 2024 | 3.820 | 3.820 | 3.550 | 3.550 | 3.550 | 820,800 |
| Apr 03, 2024 | 3.940 | 4.080 | 3.850 | 3.850 | 3.850 | 1,231,000 |
| Apr 02, 2024 | 3.980 | 4.020 | 3.800 | 3.880 | 3.880 | 3,399,600 |
| Mar 28, 2024 | 4.070 | 4.100 | 3.920 | 3.980 | 3.980 | 1,224,000 |
| Mar 27, 2024 | 4.060 | 4.100 | 3.980 | 4.040 | 4.040 | 1,221,102 |
| Mar 26, 2024 | 4.080 | 4.190 | 4.000 | 4.030 | 4.030 | 569,800 |
| Mar 25, 2024 | 4.060 | 4.120 | 3.930 | 4.060 | 4.060 | 513,200 |
| Mar 22, 2024 | 4.070 | 4.100 | 3.940 | 4.010 | 4.010 | 566,200 |
| Mar 21, 2024 | 3.980 | 4.180 | 3.980 | 4.110 | 4.110 | 926,400 |
| Mar 20, 2024 | 4.000 | 4.060 | 3.940 | 3.980 | 3.980 | 1,297,400 |
| Mar 19, 2024 | 4.130 | 4.130 | 4.000 | 4.010 | 4.010 | 760,800 |
| Mar 18, 2024 | 4.240 | 4.270 | 4.110 | 4.130 | 4.130 | 1,061,600 |
| Mar 15, 2024 | 4.220 | 4.260 | 4.050 | 4.260 | 4.260 | 15,536,600 |
| Mar 14, 2024 | 4.250 | 4.360 | 4.210 | 4.240 | 4.240 | 1,605,400 |
| Mar 13, 2024 | 4.290 | 4.340 | 4.220 | 4.230 | 4.230 | 1,646,400 |
| Mar 12, 2024 | 4.030 | 4.330 | 4.000 | 4.270 | 4.270 | 2,620,600 |
| Mar 11, 2024 | 3.990 | 4.020 | 3.870 | 4.010 | 4.010 | 1,367,400 |
| Mar 08, 2024 | 3.860 | 4.040 | 3.840 | 3.900 | 3.900 | 1,721,400 |
| Mar 07, 2024 | 4.040 | 4.110 | 3.830 | 3.830 | 3.830 | 3,633,600 |
| Mar 06, 2024 | 4.090 | 4.170 | 4.020 | 4.020 | 4.020 | 3,390,200 |
| Mar 05, 2024 | 4.060 | 4.160 | 4.010 | 4.070 | 4.070 | 2,644,000 |
| Mar 04, 2024 | 4.450 | 4.450 | 4.080 | 4.080 | 4.080 | 4,137,200 |
| Mar 01, 2024 | 4.430 | 4.430 | 4.340 | 4.380 | 4.380 | 1,055,330 |
| Feb 29, 2024 | 4.380 | 4.510 | 4.300 | 4.380 | 4.380 | 3,508,330 |
| Feb 28, 2024 | 4.600 | 4.620 | 4.310 | 4.320 | 4.320 | 1,642,800 |
| Feb 27, 2024 | 4.590 | 4.620 | 4.490 | 4.600 | 4.600 | 1,171,000 |
| Feb 26, 2024 | 4.780 | 4.780 | 4.550 | 4.640 | 4.640 | 1,663,600 |
| Feb 23, 2024 | 4.730 | 4.850 | 4.710 | 4.770 | 4.770 | 607,800 |
| Feb 22, 2024 | 4.750 | 4.770 | 4.600 | 4.750 | 4.750 | 1,020,400 |
| Feb 21, 2024 | 4.680 | 4.850 | 4.630 | 4.700 | 4.700 | 1,290,600 |
| Feb 20, 2024 | 4.600 | 4.640 | 4.490 | 4.560 | 4.560 | 555,800 |
| Feb 19, 2024 | 4.750 | 4.750 | 4.450 | 4.540 | 4.540 | 1,206,400 |
| Feb 16, 2024 | 4.370 | 4.830 | 4.310 | 4.750 | 4.750 | 1,123,000 |
| Feb 15, 2024 | 4.420 | 4.440 | 4.370 | 4.370 | 4.370 | 101,000 |
| Feb 14, 2024 | 4.670 | 4.670 | 4.320 | 4.390 | 4.390 | 333,800 |
| Feb 09, 2024 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | - |
| Feb 08, 2024 | 4.650 | 4.860 | 4.510 | 4.840 | 4.840 | 1,156,600 |
| Feb 07, 2024 | 4.530 | 4.620 | 4.470 | 4.530 | 4.530 | 1,495,800 |
| Feb 06, 2024 | 4.270 | 4.650 | 4.110 | 4.510 | 4.510 | 2,389,900 |
| Feb 05, 2024 | 3.930 | 4.120 | 3.930 | 4.090 | 4.090 | 541,100 |
| Feb 02, 2024 | 4.250 | 4.350 | 4.060 | 4.140 | 4.140 | 767,300 |
| Feb 01, 2024 | 4.100 | 4.250 | 4.080 | 4.170 | 4.170 | 420,600 |
| Jan 31, 2024 | 4.170 | 4.240 | 4.110 | 4.180 | 4.180 | 611,800 |
| Jan 30, 2024 | 4.560 | 4.560 | 4.180 | 4.190 | 4.190 | 691,200 |
| Jan 29, 2024 | 4.620 | 4.710 | 4.370 | 4.390 | 4.390 | 999,400 |
| Jan 26, 2024 | 4.340 | 4.640 | 4.340 | 4.490 | 4.490 | 1,424,400 |
| Jan 25, 2024 | 4.340 | 4.530 | 4.280 | 4.500 | 4.500 | 1,112,400 |
| Jan 24, 2024 | 4.200 | 4.340 | 4.090 | 4.310 | 4.310 | 674,400 |
| Jan 23, 2024 | 3.930 | 4.190 | 3.930 | 4.160 | 4.160 | 1,290,100 |
| Jan 22, 2024 | 4.150 | 4.190 | 3.880 | 3.930 | 3.930 | 3,022,800 |
| Jan 19, 2024 | 4.480 | 4.480 | 4.160 | 4.200 | 4.200 | 1,416,400 |
| Jan 18, 2024 | 4.550 | 4.560 | 4.310 | 4.380 | 4.380 | 2,067,600 |
| Jan 17, 2024 | 4.620 | 4.610 | 4.370 | 4.550 | 4.550 | 2,395,375 |
| Jan 16, 2024 | 4.940 | 4.960 | 4.600 | 4.690 | 4.690 | 1,391,800 |
| Jan 15, 2024 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | - |
| Jan 12, 2024 | 5.000 | 5.090 | 4.940 | 5.010 | 5.010 | 257,100 |
| Jan 11, 2024 | 4.920 | 5.070 | 4.910 | 5.050 | 5.050 | 397,400 |
| Jan 10, 2024 | 4.860 | 4.990 | 4.860 | 4.910 | 4.910 | 223,800 |
| Jan 09, 2024 | 4.850 | 4.970 | 4.850 | 4.910 | 4.910 | 795,800 |
| Jan 08, 2024 | 5.050 | 5.070 | 4.780 | 4.880 | 4.880 | 1,104,400 |
| Jan 05, 2024 | 5.120 | 5.210 | 5.020 | 5.090 | 5.090 | 429,600 |
| Jan 04, 2024 | 5.120 | 5.160 | 5.040 | 5.110 | 5.110 | 480,300 |
| Jan 03, 2024 | 5.320 | 5.320 | 5.100 | 5.190 | 5.190 | 822,600 |
| Jan 02, 2024 | 5.300 | 5.340 | 5.140 | 5.190 | 5.190 | 626,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.