Midland Holdings Limited (HKG:1200)
Hong Kong · Delayed Price · Currency is HKD 2.550
-0.050 (-1.92%)
May 29, 2026, 4:08 PM HKT
Midland Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 2.61 | 2.63 | 2.55 | 2.55 | 2.55 | -1.92% | 1,676,000 |
| May 28, 2026 | 2.59 | 2.60 | 2.53 | 2.60 | 2.60 | 0.78% | 428,000 |
| May 27, 2026 | 2.73 | 2.74 | 2.58 | 2.58 | 2.58 | -4.09% | 964,000 |
| May 26, 2026 | 2.63 | 2.74 | 2.60 | 2.69 | 2.69 | 2.28% | 1,476,896 |
| May 22, 2026 | 2.66 | 2.66 | 2.56 | 2.63 | 2.63 | -1.50% | 1,282,000 |
| May 21, 2026 | 2.68 | 2.73 | 2.65 | 2.67 | 2.67 | -0.37% | 868,000 |
| May 20, 2026 | 2.70 | 2.72 | 2.63 | 2.68 | 2.68 | -1.11% | 2,232,000 |
| May 19, 2026 | 2.79 | 2.79 | 2.70 | 2.71 | 2.71 | -1.81% | 396,000 |
| May 18, 2026 | 2.79 | 2.79 | 2.73 | 2.76 | 2.76 | -1.08% | 874,000 |
| May 15, 2026 | 2.87 | 2.88 | 2.78 | 2.79 | 2.79 | -3.79% | 2,064,000 |
| May 14, 2026 | 2.98 | 2.98 | 2.86 | 2.90 | 2.90 | -2.03% | 1,134,000 |
| May 13, 2026 | 2.99 | 2.99 | 2.92 | 2.96 | 2.96 | -1.33% | 1,196,000 |
| May 12, 2026 | 3.03 | 3.06 | 3.00 | 3.00 | 3.00 | -1.64% | 1,406,000 |
| May 11, 2026 | 3.07 | 3.12 | 3.00 | 3.05 | 3.05 | 0.66% | 2,710,000 |
| May 8, 2026 | 3.03 | 3.07 | 2.99 | 3.03 | 3.03 | 0.66% | 1,560,000 |
| May 7, 2026 | 2.98 | 3.08 | 2.92 | 3.01 | 3.01 | 3.08% | 3,200,000 |
| May 6, 2026 | 2.94 | 2.96 | 2.88 | 2.92 | 2.92 | 0.69% | 1,276,000 |
| May 5, 2026 | 2.90 | 2.93 | 2.89 | 2.90 | 2.90 | - | 212,000 |
| May 4, 2026 | 2.88 | 2.94 | 2.84 | 2.90 | 2.90 | 1.75% | 2,852,000 |
| Apr 30, 2026 | 2.98 | 2.98 | 2.85 | 2.85 | 2.85 | -4.04% | 1,907,448 |
| Apr 29, 2026 | 2.95 | 3.00 | 2.94 | 2.97 | 2.97 | 0.68% | 684,000 |
| Apr 28, 2026 | 2.96 | 2.96 | 2.91 | 2.95 | 2.95 | -0.34% | 258,000 |
| Apr 27, 2026 | 2.95 | 2.98 | 2.93 | 2.96 | 2.96 | 0.68% | 510,000 |
| Apr 24, 2026 | 2.91 | 2.94 | 2.89 | 2.94 | 2.94 | 0.34% | 820,000 |
| Apr 23, 2026 | 2.95 | 2.97 | 2.90 | 2.93 | 2.93 | -0.68% | 1,022,000 |
| Apr 22, 2026 | 2.97 | 2.98 | 2.94 | 2.95 | 2.95 | -0.34% | 224,000 |
| Apr 21, 2026 | 3.00 | 3.03 | 2.96 | 2.96 | 2.96 | -1.33% | 626,000 |
| Apr 20, 2026 | 2.99 | 3.00 | 2.95 | 3.00 | 3.00 | - | 722,000 |
| Apr 17, 2026 | 3.11 | 3.11 | 3.00 | 3.00 | 3.00 | -2.60% | 694,000 |
| Apr 16, 2026 | 3.09 | 3.09 | 3.02 | 3.08 | 3.08 | 0.33% | 504,000 |
| Apr 15, 2026 | 3.07 | 3.11 | 2.99 | 3.07 | 3.07 | 0.66% | 1,736,000 |
| Apr 14, 2026 | 3.02 | 3.06 | 3.00 | 3.05 | 3.05 | 1.67% | 2,395,448 |
| Apr 13, 2026 | 3.02 | 3.03 | 2.93 | 3.00 | 3.00 | 0.33% | 880,684 |
| Apr 10, 2026 | 2.95 | 3.00 | 2.91 | 2.99 | 2.99 | 1.01% | 962,000 |
| Apr 9, 2026 | 3.05 | 3.05 | 2.92 | 2.96 | 2.96 | -2.95% | 1,478,974 |
| Apr 8, 2026 | 2.93 | 3.05 | 2.93 | 3.05 | 3.05 | 5.90% | 2,580,864 |
| Apr 2, 2026 | 2.94 | 2.94 | 2.78 | 2.88 | 2.88 | -0.35% | 1,776,000 |
| Apr 1, 2026 | 2.82 | 2.95 | 2.82 | 2.89 | 2.89 | 3.58% | 4,309,958 |
| Mar 31, 2026 | 3.14 | 3.14 | 2.67 | 2.79 | 2.79 | -10.00% | 6,924,000 |
| Mar 30, 2026 | 3.10 | 3.19 | 3.01 | 3.10 | 3.10 | 0.65% | 4,522,000 |
| Mar 27, 2026 | 3.06 | 3.11 | 3.01 | 3.08 | 3.08 | 1.99% | 1,590,000 |
| Mar 26, 2026 | 3.10 | 3.17 | 3.01 | 3.02 | 3.02 | -2.58% | 1,704,000 |
| Mar 25, 2026 | 3.06 | 3.13 | 3.04 | 3.10 | 3.10 | 1.64% | 1,994,000 |
| Mar 24, 2026 | 3.09 | 3.12 | 2.90 | 3.05 | 3.05 | 2.01% | 2,544,000 |
| Mar 23, 2026 | 3.11 | 3.11 | 2.93 | 2.99 | 2.99 | -5.08% | 3,970,000 |
| Mar 20, 2026 | 3.10 | 3.19 | 3.06 | 3.15 | 3.15 | 1.29% | 1,248,000 |
| Mar 19, 2026 | 3.17 | 3.17 | 3.04 | 3.11 | 3.11 | -3.72% | 2,362,000 |
| Mar 18, 2026 | 3.20 | 3.28 | 3.17 | 3.23 | 3.23 | 0.94% | 2,250,000 |
| Mar 17, 2026 | 3.10 | 3.28 | 3.10 | 3.20 | 3.20 | 2.89% | 2,777,708 |
| Mar 16, 2026 | 3.01 | 3.16 | 2.91 | 3.11 | 3.11 | 3.32% | 3,182,000 |