Midea Real Estate Holding Limited (HKG:3990)
Hong Kong · Delayed Price · Currency is HKD 4.220
+0.080 (1.93%)
At close: Feb 27, 2026
Midea Real Estate Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.20 | 4.22 | 4.15 | 4.22 | 4.22 | 1.93% | 778,200 |
| Feb 26, 2026 | 4.11 | 4.21 | 4.06 | 4.14 | 4.14 | -0.48% | 1,611,600 |
| Feb 25, 2026 | 3.91 | 4.22 | 3.91 | 4.16 | 4.16 | 3.74% | 7,599,400 |
| Feb 24, 2026 | 3.98 | 4.02 | 3.93 | 4.01 | 4.01 | -0.25% | 11,798,800 |
| Feb 23, 2026 | 3.98 | 4.03 | 3.95 | 4.02 | 4.02 | 1.01% | 449,200 |
| Feb 20, 2026 | 4.06 | 4.06 | 3.97 | 3.98 | 3.98 | -1.24% | 1,058,400 |
| Feb 16, 2026 | 4.02 | 4.05 | 4.02 | 4.03 | 4.03 | -1.47% | 5,155,800 |
| Feb 13, 2026 | 4.11 | 4.13 | 4.04 | 4.09 | 4.09 | -0.49% | 962,200 |
| Feb 12, 2026 | 4.10 | 4.14 | 4.09 | 4.11 | 4.11 | - | 728,282 |
| Feb 11, 2026 | 4.10 | 4.15 | 4.07 | 4.11 | 4.11 | 0.24% | 1,474,200 |
| Feb 10, 2026 | 4.05 | 4.11 | 4.05 | 4.10 | 4.10 | 1.49% | 1,218,000 |
| Feb 9, 2026 | 4.11 | 4.18 | 4.04 | 4.04 | 4.04 | -0.49% | 1,418,600 |
| Feb 6, 2026 | 4.13 | 4.17 | 4.00 | 4.06 | 4.06 | -1.69% | 4,061,600 |
| Feb 5, 2026 | 4.07 | 4.14 | 4.07 | 4.13 | 4.13 | -1.20% | 1,089,400 |
| Feb 4, 2026 | 3.97 | 4.19 | 3.97 | 4.18 | 4.18 | 3.72% | 1,004,000 |
| Feb 3, 2026 | 4.09 | 4.11 | 4.00 | 4.03 | 4.03 | 0.25% | 812,600 |
| Feb 2, 2026 | 4.21 | 4.21 | 4.01 | 4.02 | 4.02 | -4.51% | 1,005,400 |
| Jan 30, 2026 | 4.26 | 4.30 | 4.15 | 4.21 | 4.21 | -1.17% | 1,246,200 |
| Jan 29, 2026 | 4.11 | 4.40 | 4.09 | 4.26 | 4.26 | 3.65% | 4,575,640 |
| Jan 28, 2026 | 4.09 | 4.11 | 4.06 | 4.11 | 4.11 | 0.98% | 727,540 |
| Jan 27, 2026 | 4.04 | 4.10 | 4.04 | 4.07 | 4.07 | 0.25% | 599,400 |
| Jan 26, 2026 | 4.10 | 4.10 | 4.02 | 4.06 | 4.06 | - | 910,800 |
| Jan 23, 2026 | 4.12 | 4.12 | 4.02 | 4.06 | 4.06 | -0.25% | 922,400 |
| Jan 22, 2026 | 4.08 | 4.12 | 4.07 | 4.07 | 4.07 | -0.97% | 356,000 |
| Jan 21, 2026 | 4.05 | 4.12 | 4.05 | 4.11 | 4.11 | 0.49% | 582,000 |
| Jan 20, 2026 | 4.08 | 4.13 | 4.07 | 4.09 | 4.09 | 0.25% | 669,000 |
| Jan 19, 2026 | 4.04 | 4.11 | 4.02 | 4.08 | 4.08 | -0.24% | 395,600 |
| Jan 16, 2026 | 4.20 | 4.18 | 4.03 | 4.09 | 4.09 | -1.45% | 988,400 |
| Jan 15, 2026 | 4.02 | 4.22 | 4.02 | 4.15 | 4.15 | 1.22% | 1,352,800 |
| Jan 14, 2026 | 4.04 | 4.12 | 4.04 | 4.10 | 4.10 | 1.23% | 2,716,878 |
| Jan 13, 2026 | 4.02 | 4.12 | 4.00 | 4.05 | 4.05 | 0.75% | 2,179,200 |
| Jan 12, 2026 | 4.06 | 4.07 | 3.97 | 4.02 | 4.02 | -0.74% | 2,236,400 |
| Jan 9, 2026 | 4.07 | 4.08 | 4.01 | 4.05 | 4.05 | -0.98% | 1,926,400 |
| Jan 8, 2026 | 4.09 | 4.10 | 4.02 | 4.09 | 4.09 | -0.97% | 2,906,200 |
| Jan 7, 2026 | 4.11 | 4.17 | 4.08 | 4.13 | 4.13 | -0.72% | 940,800 |
| Jan 6, 2026 | 4.16 | 4.18 | 4.07 | 4.16 | 4.16 | 0.97% | 1,501,136 |
| Jan 5, 2026 | 4.08 | 4.20 | 4.05 | 4.12 | 4.12 | 0.49% | 959,200 |
| Jan 2, 2026 | 4.09 | 4.10 | 4.08 | 4.10 | 4.10 | - | 91,400 |
| Dec 31, 2025 | 4.09 | 4.11 | 4.07 | 4.10 | 4.10 | - | 203,000 |
| Dec 30, 2025 | 4.06 | 4.14 | 4.04 | 4.10 | 4.10 | 1.23% | 613,400 |
| Dec 29, 2025 | 4.10 | 4.11 | 4.03 | 4.05 | 4.05 | -1.22% | 667,400 |
| Dec 24, 2025 | 4.11 | 4.15 | 4.09 | 4.10 | 4.10 | - | 267,448 |
| Dec 23, 2025 | 4.15 | 4.15 | 4.10 | 4.10 | 4.10 | -0.97% | 240,200 |
| Dec 22, 2025 | 4.12 | 4.17 | 4.08 | 4.14 | 4.14 | 0.24% | 307,600 |
| Dec 19, 2025 | 4.11 | 4.16 | 4.11 | 4.13 | 4.13 | 0.24% | 265,600 |
| Dec 18, 2025 | 4.14 | 4.15 | 4.09 | 4.12 | 4.12 | - | 430,800 |
| Dec 17, 2025 | 4.06 | 4.14 | 4.05 | 4.12 | 4.12 | 0.98% | 1,343,411 |
| Dec 16, 2025 | 4.12 | 4.12 | 4.02 | 4.08 | 4.08 | -1.45% | 1,034,000 |
| Dec 15, 2025 | 4.14 | 4.16 | 4.09 | 4.14 | 4.14 | -0.48% | 1,206,400 |
| Dec 12, 2025 | 4.17 | 4.24 | 4.15 | 4.16 | 4.16 | -0.24% | 739,800 |