Midea Group Co., Ltd. (HKG:0300)
Hong Kong · Delayed Price · Currency is HKD 87.00
+1.25 (1.46%)
Nov 19, 2025, 9:29 AM HKT
Midea Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 87.55 | 87.80 | 85.20 | 85.75 | 85.75 | -2.06% | 5,071,415 |
| Nov 17, 2025 | 88.80 | 88.90 | 87.25 | 87.55 | 87.55 | -1.46% | 2,596,174 |
| Nov 14, 2025 | 88.30 | 89.85 | 88.25 | 88.85 | 88.85 | -0.89% | 2,634,176 |
| Nov 13, 2025 | 90.00 | 90.35 | 88.80 | 89.65 | 89.65 | -0.22% | 3,016,882 |
| Nov 12, 2025 | 86.75 | 90.15 | 86.15 | 89.85 | 89.85 | 4.36% | 5,133,335 |
| Nov 11, 2025 | 87.50 | 87.70 | 85.50 | 86.10 | 86.10 | -1.43% | 3,465,228 |
| Nov 10, 2025 | 86.70 | 87.70 | 85.75 | 87.35 | 87.35 | 1.39% | 3,375,670 |
| Nov 7, 2025 | 86.50 | 86.95 | 85.35 | 86.15 | 86.15 | -1.03% | 3,708,490 |
| Nov 6, 2025 | 85.25 | 87.05 | 84.50 | 87.05 | 87.05 | 3.08% | 4,301,999 |
| Nov 5, 2025 | 84.15 | 85.25 | 82.65 | 84.45 | 84.45 | 0.36% | 4,883,997 |
| Nov 4, 2025 | 82.40 | 84.40 | 82.20 | 84.15 | 84.15 | 2.12% | 5,282,930 |
| Nov 3, 2025 | 84.10 | 84.55 | 82.35 | 82.40 | 82.40 | -1.90% | 2,872,909 |
| Oct 31, 2025 | 83.15 | 84.90 | 83.15 | 84.00 | 84.00 | 1.02% | 2,633,614 |
| Oct 30, 2025 | 81.75 | 84.10 | 81.65 | 83.15 | 83.15 | 1.09% | 7,894,723 |
| Oct 28, 2025 | 84.80 | 84.80 | 81.95 | 82.25 | 81.70 | -2.08% | 4,173,917 |
| Oct 27, 2025 | 85.00 | 85.00 | 83.60 | 84.00 | 83.44 | - | 2,842,547 |
| Oct 24, 2025 | 84.20 | 84.20 | 83.25 | 84.00 | 83.44 | 0.72% | 1,895,178 |
| Oct 23, 2025 | 82.75 | 83.50 | 82.30 | 83.40 | 82.85 | 0.97% | 1,643,497 |
| Oct 22, 2025 | 82.20 | 82.95 | 81.70 | 82.60 | 82.05 | 0.30% | 1,824,827 |
| Oct 21, 2025 | 81.90 | 83.20 | 81.85 | 82.35 | 81.80 | 0.18% | 2,438,947 |
| Oct 20, 2025 | 83.40 | 83.40 | 81.45 | 82.20 | 81.65 | 1.36% | 2,364,910 |
| Oct 17, 2025 | 82.40 | 82.45 | 80.45 | 81.10 | 80.56 | -1.10% | 2,956,680 |
| Oct 16, 2025 | 83.50 | 83.50 | 80.85 | 82.00 | 81.45 | -0.24% | 2,773,143 |
| Oct 15, 2025 | 82.00 | 82.35 | 81.05 | 82.20 | 81.65 | 2.88% | 2,929,903 |
| Oct 14, 2025 | 80.00 | 81.40 | 79.60 | 79.90 | 79.37 | -0.25% | 4,000,693 |
| Oct 13, 2025 | 79.80 | 80.25 | 78.15 | 80.10 | 79.57 | -1.54% | 8,003,411 |
| Oct 10, 2025 | 81.45 | 82.90 | 80.95 | 81.35 | 80.81 | -1.21% | 3,208,815 |
| Oct 9, 2025 | 81.20 | 82.45 | 80.40 | 82.35 | 81.80 | 1.48% | 3,835,660 |
| Oct 8, 2025 | 82.35 | 82.35 | 80.10 | 81.15 | 80.61 | -0.12% | 2,667,389 |
| Oct 6, 2025 | 83.20 | 83.50 | 81.10 | 81.25 | 80.71 | -2.34% | 1,902,106 |
| Oct 3, 2025 | 82.75 | 83.30 | 82.00 | 83.20 | 82.65 | 0.54% | 1,200,198 |
| Oct 2, 2025 | 82.60 | 82.95 | 81.55 | 82.75 | 82.20 | 0.61% | 2,384,376 |
| Sep 30, 2025 | 82.00 | 82.30 | 81.05 | 82.25 | 81.70 | -0.18% | 3,510,952 |
| Sep 29, 2025 | 83.00 | 83.20 | 81.70 | 82.40 | 81.85 | 0.73% | 3,602,145 |
| Sep 26, 2025 | 81.55 | 82.85 | 81.00 | 81.80 | 81.26 | 0.31% | 3,927,249 |
| Sep 25, 2025 | 83.40 | 83.60 | 81.05 | 81.55 | 81.01 | -2.22% | 4,791,024 |
| Sep 24, 2025 | 82.70 | 83.45 | 81.85 | 83.40 | 82.85 | 1.21% | 3,284,498 |
| Sep 23, 2025 | 83.00 | 83.75 | 81.70 | 82.40 | 81.85 | -0.30% | 3,165,252 |
| Sep 22, 2025 | 85.20 | 85.40 | 82.40 | 82.65 | 82.10 | -2.82% | 4,481,521 |
| Sep 19, 2025 | 83.75 | 85.05 | 83.10 | 85.05 | 84.48 | 1.80% | 6,580,958 |
| Sep 18, 2025 | 85.75 | 86.20 | 82.75 | 83.55 | 82.99 | -2.57% | 6,621,301 |
| Sep 17, 2025 | 84.55 | 86.45 | 84.55 | 85.75 | 85.18 | 1.42% | 9,452,051 |
| Sep 16, 2025 | 85.80 | 86.05 | 83.90 | 84.55 | 83.99 | -1.40% | 3,510,989 |
| Sep 15, 2025 | 85.90 | 86.20 | 84.70 | 85.75 | 85.18 | -0.17% | 2,264,930 |
| Sep 12, 2025 | 86.95 | 88.15 | 85.50 | 85.90 | 85.33 | -1.15% | 3,215,009 |
| Sep 11, 2025 | 86.70 | 87.60 | 86.05 | 86.90 | 86.32 | 0.23% | 2,831,082 |
| Sep 10, 2025 | 87.10 | 87.45 | 86.05 | 86.70 | 86.12 | -0.69% | 1,895,585 |
| Sep 9, 2025 | 88.00 | 88.20 | 86.55 | 87.30 | 86.72 | -0.06% | 3,952,717 |
| Sep 8, 2025 | 86.65 | 87.65 | 85.80 | 87.35 | 86.77 | 0.98% | 4,083,807 |
| Sep 5, 2025 | 84.50 | 86.50 | 84.40 | 86.50 | 85.92 | 3.78% | 6,896,238 |