Midea Group Co., Ltd. (HKG:0300)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
87.00
-0.30 (-0.34%)
Sep 10, 2025, 1:45 PM HKT

Midea Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 202588.0088.2086.5587.3087.30-0.06%3,956,317
Sep 8, 202586.6587.6585.8087.3587.350.98%4,084,007
Sep 5, 202584.5086.5084.4086.5086.503.78%6,896,638
Sep 4, 202585.3585.3583.1083.3583.35-1.19%4,800,557
Sep 3, 202587.9087.9084.2084.3584.35-2.82%3,570,073
Sep 2, 202584.8587.8084.1086.8086.803.46%10,297,120
Sep 1, 202583.3085.5082.6583.9083.902.63%6,497,557
Aug 29, 202582.5083.8581.6081.7581.750.18%5,387,921
Aug 28, 202582.0082.3080.9081.6081.600.12%3,884,012
Aug 27, 202584.0584.3581.3081.5081.50-2.16%5,473,333
Aug 26, 202584.0084.4583.1583.3083.30-0.77%5,091,307
Aug 25, 202581.9084.0081.6583.9583.953.45%6,456,430
Aug 22, 202582.0082.3580.2081.1581.15-0.92%3,623,402
Aug 21, 202581.4082.5080.9081.9081.900.61%4,220,577
Aug 20, 202582.6082.6080.5581.4081.40-1.45%3,202,277
Aug 19, 202582.7583.6080.8582.6082.602.04%8,406,680
Aug 18, 202581.0081.5080.4080.9580.950.25%4,790,803
Aug 15, 202580.8080.8580.1080.7580.75-0.31%4,569,467
Aug 14, 202580.4081.3080.0081.0081.000.75%3,924,011
Aug 13, 202580.0080.8079.1080.4080.400.82%2,985,207
Aug 12, 202579.2580.6078.7079.7579.750.63%3,138,189
Aug 11, 202578.7079.8578.5579.2579.250.96%2,047,422
Aug 8, 202577.8078.8577.6578.5078.50-0.13%1,212,319
Aug 7, 202578.4078.9577.9078.6078.601.03%2,463,588
Aug 6, 202577.4578.2076.7077.8077.800.26%2,954,970
Aug 5, 202576.9077.7076.5077.6077.601.77%3,117,630
Aug 4, 202575.7077.3575.7076.2576.250.46%2,707,579
Aug 1, 202576.0077.1075.6075.9075.90-0.33%3,283,582
Jul 31, 202579.9079.9075.9076.1576.15-4.69%8,455,091
Jul 30, 202579.1580.5578.4579.9079.901.08%6,962,968
Jul 29, 202578.8079.1077.8579.0579.050.06%3,332,718
Jul 28, 202579.0079.2578.2579.0079.000.38%3,566,756
Jul 25, 202579.5079.6578.5078.7078.70-1.01%5,049,336
Jul 24, 202581.0081.4578.8079.5079.50-2.93%8,150,710
Jul 23, 202580.2581.9078.6081.9081.902.57%6,151,362
Jul 22, 202579.8080.4579.0079.8579.850.31%3,277,342
Jul 21, 202578.6579.6078.5079.6079.602.12%3,777,198
Jul 18, 202578.0078.6077.5577.9577.950.19%2,854,458
Jul 17, 202578.3079.1077.2577.8077.80-0.51%2,947,427
Jul 16, 202579.2079.5078.1078.2078.20-1.26%2,658,462
Jul 15, 202577.6579.4077.4079.2079.202.26%4,805,212
Jul 14, 202576.8077.8576.3077.4577.450.19%2,939,600
Jul 11, 202576.4577.9576.4577.3077.301.31%5,065,202
Jul 10, 202576.5076.7075.5076.3076.300.33%3,556,149
Jul 9, 202576.2576.4075.3076.0576.05-0.13%4,087,481
Jul 8, 202577.0077.0075.6076.1576.15-0.46%6,141,363
Jul 7, 202577.5578.0076.1576.5076.50-1.35%4,217,637
Jul 4, 202576.6577.8075.5077.5577.551.44%3,350,519
Jul 3, 202576.9077.4075.5076.4576.450.59%2,736,923
Jul 2, 202575.4576.7074.3576.0076.002.08%3,551,475