Midland Holdings Limited (HKG:1200)
Hong Kong · Delayed Price · Currency is HKD 1.820
+0.020 (1.11%)
Aug 22, 2025, 4:08 PM HKT
Midland Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.80 | 1.82 | 1.68 | 1.82 | 1.82 | 1.11% | 4,446,000 |
| Aug 21, 2025 | 1.88 | 1.88 | 1.77 | 1.80 | 1.80 | -4.76% | 4,068,000 |
| Aug 20, 2025 | 1.90 | 1.94 | 1.86 | 1.89 | 1.89 | -0.53% | 3,136,000 |
| Aug 19, 2025 | 1.99 | 2.00 | 1.89 | 1.90 | 1.90 | -3.55% | 3,474,362 |
| Aug 18, 2025 | 2.01 | 2.03 | 1.94 | 1.97 | 1.97 | -1.99% | 3,328,472 |
| Aug 15, 2025 | 1.93 | 2.07 | 1.93 | 2.01 | 2.01 | 1.52% | 3,328,401 |
| Aug 14, 2025 | 1.93 | 2.01 | 1.91 | 1.98 | 1.98 | 4.21% | 3,278,158 |
| Aug 13, 2025 | 1.89 | 1.97 | 1.88 | 1.90 | 1.90 | 1.60% | 2,273,092 |
| Aug 12, 2025 | 1.90 | 1.95 | 1.86 | 1.87 | 1.87 | -1.58% | 1,712,000 |
| Aug 11, 2025 | 1.91 | 1.91 | 1.81 | 1.90 | 1.90 | 1.60% | 1,204,000 |
| Aug 8, 2025 | 2.05 | 2.05 | 1.86 | 1.87 | 1.87 | -6.50% | 2,816,000 |
| Aug 7, 2025 | 1.83 | 2.00 | 1.83 | 2.00 | 2.00 | 8.70% | 4,751,709 |
| Aug 6, 2025 | 1.80 | 1.87 | 1.78 | 1.84 | 1.84 | 3.37% | 1,946,944 |
| Aug 5, 2025 | 1.83 | 1.85 | 1.77 | 1.78 | 1.78 | -2.73% | 1,250,000 |
| Aug 4, 2025 | 1.74 | 1.86 | 1.70 | 1.83 | 1.83 | 3.98% | 2,960,181 |
| Aug 1, 2025 | 1.77 | 1.82 | 1.72 | 1.76 | 1.76 | -0.56% | 3,188,000 |
| Jul 31, 2025 | 1.74 | 1.79 | 1.72 | 1.77 | 1.77 | 0.57% | 1,471,578 |
| Jul 30, 2025 | 1.81 | 1.83 | 1.75 | 1.76 | 1.76 | -2.76% | 1,158,000 |
| Jul 29, 2025 | 1.82 | 1.83 | 1.78 | 1.81 | 1.81 | - | 1,622,522 |
| Jul 28, 2025 | 1.89 | 1.89 | 1.78 | 1.81 | 1.81 | -1.63% | 1,466,000 |
| Jul 25, 2025 | 1.81 | 1.87 | 1.78 | 1.84 | 1.84 | 2.22% | 4,912,935 |
| Jul 24, 2025 | 1.75 | 1.91 | 1.75 | 1.80 | 1.80 | 2.86% | 4,396,131 |
| Jul 23, 2025 | 1.61 | 1.80 | 1.61 | 1.75 | 1.75 | 8.02% | 8,406,965 |
| Jul 22, 2025 | 1.56 | 1.67 | 1.53 | 1.62 | 1.62 | 3.85% | 4,526,573 |
| Jul 21, 2025 | 1.50 | 1.58 | 1.47 | 1.56 | 1.56 | 4.70% | 2,047,708 |
| Jul 18, 2025 | 1.49 | 1.53 | 1.46 | 1.49 | 1.49 | -0.67% | 1,170,000 |
| Jul 17, 2025 | 1.49 | 1.50 | 1.41 | 1.50 | 1.50 | 0.67% | 2,746,000 |
| Jul 16, 2025 | 1.50 | 1.53 | 1.49 | 1.49 | 1.49 | -1.32% | 1,016,000 |
| Jul 15, 2025 | 1.51 | 1.52 | 1.49 | 1.51 | 1.51 | -0.66% | 606,000 |
| Jul 14, 2025 | 1.52 | 1.55 | 1.50 | 1.52 | 1.52 | -1.94% | 1,489,810 |
| Jul 11, 2025 | 1.54 | 1.57 | 1.52 | 1.55 | 1.55 | 0.65% | 2,005,920 |
| Jul 10, 2025 | 1.54 | 1.58 | 1.50 | 1.54 | 1.54 | -1.28% | 1,782,000 |
| Jul 9, 2025 | 1.58 | 1.58 | 1.51 | 1.56 | 1.56 | -3.11% | 2,856,000 |
| Jul 8, 2025 | 1.57 | 1.65 | 1.57 | 1.61 | 1.61 | 3.21% | 3,040,472 |
| Jul 7, 2025 | 1.54 | 1.62 | 1.54 | 1.56 | 1.56 | 0.65% | 3,628,000 |
| Jul 4, 2025 | 1.55 | 1.55 | 1.49 | 1.55 | 1.55 | -1.90% | 1,064,000 |
| Jul 3, 2025 | 1.54 | 1.58 | 1.54 | 1.58 | 1.58 | 2.60% | 1,550,000 |
| Jul 2, 2025 | 1.59 | 1.60 | 1.52 | 1.54 | 1.54 | -3.75% | 2,740,311 |
| Jun 30, 2025 | 1.47 | 1.64 | 1.47 | 1.60 | 1.60 | 7.38% | 4,847,758 |
| Jun 27, 2025 | 1.48 | 1.54 | 1.44 | 1.49 | 1.49 | 1.36% | 2,250,000 |
| Jun 26, 2025 | 1.49 | 1.51 | 1.42 | 1.47 | 1.47 | -0.68% | 3,218,000 |
| Jun 25, 2025 | 1.47 | 1.55 | 1.45 | 1.48 | 1.48 | 0.68% | 4,864,000 |
| Jun 24, 2025 | 1.36 | 1.49 | 1.34 | 1.47 | 1.47 | 8.89% | 6,254,000 |
| Jun 23, 2025 | 1.22 | 1.35 | 1.22 | 1.35 | 1.35 | 8.87% | 2,390,000 |
| Jun 20, 2025 | 1.20 | 1.25 | 1.18 | 1.24 | 1.24 | 3.33% | 721,000 |
| Jun 19, 2025 | 1.30 | 1.30 | 1.20 | 1.20 | 1.20 | -6.98% | 1,728,000 |
| Jun 18, 2025 | 1.29 | 1.30 | 1.26 | 1.29 | 1.29 | 1.57% | 916,000 |
| Jun 17, 2025 | 1.30 | 1.32 | 1.25 | 1.27 | 1.27 | -2.31% | 498,000 |
| Jun 16, 2025 | 1.25 | 1.30 | 1.24 | 1.30 | 1.30 | 4.00% | 1,582,000 |
| Jun 13, 2025 | 1.18 | 1.26 | 1.18 | 1.25 | 1.25 | 5.93% | 2,282,000 |