Midland Holdings Limited (HKG:1200)
Hong Kong · Delayed Price · Currency is HKD 2.200
+0.010 (0.45%)
Oct 24, 2025, 4:08 PM HKT
Midland Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 2.19 | 2.24 | 2.18 | 2.20 | 2.20 | - | 963,155 |
| Oct 23, 2025 | 2.23 | 2.23 | 2.14 | 2.20 | 2.20 | -1.35% | 1,844,000 |
| Oct 22, 2025 | 2.20 | 2.23 | 2.16 | 2.23 | 2.23 | 0.90% | 805,236 |
| Oct 21, 2025 | 2.20 | 2.30 | 2.18 | 2.21 | 2.21 | 1.84% | 2,636,795 |
| Oct 20, 2025 | 2.13 | 2.28 | 2.13 | 2.17 | 2.17 | 3.33% | 941,900 |
| Oct 17, 2025 | 2.17 | 2.17 | 2.10 | 2.10 | 2.10 | -3.23% | 1,582,000 |
| Oct 16, 2025 | 2.16 | 2.23 | 2.14 | 2.17 | 2.17 | -0.91% | 738,000 |
| Oct 15, 2025 | 2.20 | 2.28 | 2.16 | 2.19 | 2.19 | -0.45% | 2,954,000 |
| Oct 14, 2025 | 2.26 | 2.34 | 2.10 | 2.20 | 2.20 | -0.90% | 2,241,900 |
| Oct 13, 2025 | 2.10 | 2.27 | 2.02 | 2.22 | 2.22 | 2.30% | 4,778,297 |
| Oct 10, 2025 | 2.17 | 2.20 | 2.14 | 2.17 | 2.17 | -0.91% | 870,000 |
| Oct 9, 2025 | 2.09 | 2.24 | 2.06 | 2.19 | 2.19 | 5.29% | 4,696,181 |
| Oct 8, 2025 | 2.00 | 2.12 | 2.00 | 2.08 | 2.08 | 4.00% | 2,478,654 |
| Oct 6, 2025 | 1.97 | 2.04 | 1.97 | 2.00 | 2.00 | 0.50% | 876,895 |
| Oct 3, 2025 | 2.01 | 2.01 | 1.98 | 1.99 | 1.99 | - | 698,000 |
| Oct 2, 2025 | 2.04 | 2.04 | 1.96 | 1.99 | 1.99 | -0.50% | 1,224,000 |
| Sep 30, 2025 | 2.01 | 2.02 | 1.98 | 2.00 | 2.00 | 0.50% | 810,000 |
| Sep 29, 2025 | 1.97 | 2.01 | 1.96 | 1.99 | 1.99 | 2.58% | 1,282,000 |
| Sep 26, 2025 | 1.94 | 2.00 | 1.94 | 1.94 | 1.94 | - | 1,450,000 |
| Sep 25, 2025 | 2.03 | 2.05 | 1.94 | 1.94 | 1.94 | -3.48% | 2,630,000 |
| Sep 24, 2025 | 1.99 | 2.02 | 1.99 | 2.01 | 2.01 | 2.03% | 692,000 |
| Sep 23, 2025 | 2.00 | 2.04 | 1.97 | 1.97 | 1.97 | -1.01% | 2,082,000 |
| Sep 22, 2025 | 2.08 | 2.08 | 1.99 | 1.99 | 1.99 | -4.33% | 1,594,000 |
| Sep 19, 2025 | 1.97 | 2.08 | 1.97 | 2.08 | 2.08 | 5.58% | 3,785,500 |
| Sep 18, 2025 | 2.07 | 2.08 | 1.93 | 1.97 | 1.97 | -5.74% | 6,438,000 |
| Sep 17, 2025 | 2.09 | 2.15 | 2.03 | 2.09 | 2.09 | - | 4,414,000 |
| Sep 16, 2025 | 2.10 | 2.12 | 2.06 | 2.09 | 2.09 | -0.48% | 1,562,000 |
| Sep 15, 2025 | 2.15 | 2.22 | 2.06 | 2.10 | 2.10 | -3.23% | 5,904,000 |
| Sep 12, 2025 | 2.34 | 2.34 | 2.12 | 2.17 | 2.17 | -7.66% | 12,107,497 |
| Sep 11, 2025 | 2.21 | 2.38 | 2.18 | 2.35 | 2.35 | 6.82% | 5,039,433 |
| Sep 10, 2025 | 2.06 | 2.20 | 2.06 | 2.20 | 2.20 | 6.80% | 3,372,853 |
| Sep 9, 2025 | 2.13 | 2.16 | 2.04 | 2.06 | 2.06 | -2.37% | 3,659,000 |
| Sep 8, 2025 | 1.98 | 2.15 | 1.98 | 2.11 | 2.11 | 3.94% | 3,446,895 |
| Sep 5, 2025 | 1.95 | 2.03 | 1.95 | 2.03 | 2.03 | 4.64% | 4,507,840 |
| Sep 4, 2025 | 1.95 | 2.00 | 1.91 | 1.94 | 1.94 | -0.51% | 2,804,361 |
| Sep 3, 2025 | 1.89 | 2.02 | 1.89 | 1.95 | 1.95 | 4.28% | 5,787,899 |
| Sep 2, 2025 | 1.95 | 1.96 | 1.85 | 1.87 | 1.87 | -2.09% | 3,024,000 |
| Sep 1, 2025 | 1.92 | 1.97 | 1.90 | 1.91 | 1.91 | - | 2,874,000 |
| Aug 29, 2025 | 1.91 | 1.94 | 1.88 | 1.91 | 1.91 | 1.06% | 3,558,000 |
| Aug 28, 2025 | 1.91 | 1.91 | 1.87 | 1.89 | 1.89 | -0.53% | 1,926,000 |
| Aug 27, 2025 | 1.98 | 1.98 | 1.89 | 1.90 | 1.90 | -3.55% | 2,404,000 |
| Aug 26, 2025 | 1.98 | 2.00 | 1.93 | 1.97 | 1.97 | 1.55% | 3,228,000 |
| Aug 25, 2025 | 1.83 | 1.95 | 1.83 | 1.94 | 1.94 | 6.59% | 1,924,000 |
| 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 |