Midea Real Estate Holding Limited (HKG:3990)
Hong Kong · Delayed Price · Currency is HKD 2.970
-0.050 (-1.66%)
May 27, 2026, 4:09 PM HKT
Midea Real Estate Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 3.02 | 3.02 | 2.93 | 2.97 | 2.97 | -1.66% | 727,800 |
| May 26, 2026 | 3.04 | 3.08 | 3.00 | 3.02 | 3.02 | -1.63% | 458,400 |
| May 22, 2026 | 3.09 | 3.12 | 3.04 | 3.07 | 3.07 | - | 579,400 |
| May 21, 2026 | 3.12 | 3.15 | 3.05 | 3.07 | 3.07 | -0.97% | 567,800 |
| May 20, 2026 | 3.16 | 3.24 | 3.03 | 3.10 | 3.10 | -2.21% | 878,200 |
| May 19, 2026 | 3.27 | 3.27 | 3.13 | 3.17 | 3.17 | -2.76% | 1,469,200 |
| May 18, 2026 | 3.34 | 3.38 | 3.26 | 3.26 | 3.26 | -2.98% | 1,171,200 |
| May 15, 2026 | 3.40 | 3.42 | 3.30 | 3.36 | 3.36 | -0.88% | 867,200 |
| May 14, 2026 | 3.44 | 3.52 | 3.37 | 3.39 | 3.39 | - | 718,600 |
| May 13, 2026 | 3.45 | 3.46 | 3.38 | 3.39 | 3.39 | -2.31% | 851,200 |
| May 12, 2026 | 3.44 | 3.50 | 3.38 | 3.47 | 3.47 | 2.06% | 1,063,400 |
| May 11, 2026 | 3.33 | 3.44 | 3.33 | 3.40 | 3.40 | 1.49% | 955,200 |
| May 8, 2026 | 3.39 | 3.39 | 3.33 | 3.35 | 3.35 | -0.89% | 300,000 |
| May 7, 2026 | 3.30 | 3.44 | 3.30 | 3.38 | 3.38 | 2.11% | 426,200 |
| May 6, 2026 | 3.30 | 3.33 | 3.24 | 3.31 | 3.31 | 1.53% | 845,000 |
| May 5, 2026 | 3.27 | 3.30 | 3.23 | 3.26 | 3.26 | -0.31% | 420,000 |
| May 4, 2026 | 3.18 | 3.29 | 3.18 | 3.27 | 3.27 | 0.62% | 271,400 |
| Apr 30, 2026 | 3.32 | 3.32 | 3.24 | 3.25 | 3.25 | -2.11% | 353,400 |
| Apr 29, 2026 | 3.34 | 3.34 | 3.29 | 3.32 | 3.32 | 1.84% | 313,600 |
| Apr 28, 2026 | 3.26 | 3.28 | 3.25 | 3.26 | 3.26 | -0.91% | 127,600 |
| Apr 27, 2026 | 3.30 | 3.34 | 3.21 | 3.29 | 3.29 | -1.50% | 1,470,200 |
| Apr 24, 2026 | 3.28 | 3.36 | 3.25 | 3.34 | 3.34 | 1.52% | 640,800 |
| Apr 23, 2026 | 3.31 | 3.32 | 3.26 | 3.29 | 3.29 | -0.30% | 286,000 |
| Apr 22, 2026 | 3.36 | 3.36 | 3.29 | 3.30 | 3.30 | -1.49% | 460,200 |
| Apr 21, 2026 | 3.37 | 3.38 | 3.32 | 3.35 | 3.35 | -0.89% | 578,200 |
| Apr 20, 2026 | 3.40 | 3.40 | 3.30 | 3.38 | 3.38 | -0.59% | 598,600 |
| Apr 17, 2026 | 3.43 | 3.43 | 3.36 | 3.40 | 3.40 | -0.87% | 1,058,200 |
| Apr 16, 2026 | 3.52 | 3.57 | 3.41 | 3.43 | 3.43 | -2.56% | 864,000 |
| Apr 15, 2026 | 3.58 | 3.69 | 3.50 | 3.52 | 3.52 | -0.56% | 691,400 |
| Apr 14, 2026 | 3.55 | 3.55 | 3.50 | 3.54 | 3.54 | 0.85% | 487,600 |
| Apr 13, 2026 | 3.48 | 3.53 | 3.45 | 3.51 | 3.51 | 0.57% | 840,600 |
| Apr 10, 2026 | 3.57 | 3.57 | 3.49 | 3.49 | 3.49 | -2.24% | 552,200 |
| Apr 9, 2026 | 3.51 | 3.57 | 3.49 | 3.57 | 3.57 | 1.42% | 922,400 |
| Apr 8, 2026 | 3.46 | 3.57 | 3.46 | 3.52 | 3.52 | 3.53% | 719,400 |
| Apr 2, 2026 | 3.40 | 3.42 | 3.37 | 3.40 | 3.40 | - | 828,800 |
| Apr 1, 2026 | 3.54 | 3.54 | 3.29 | 3.40 | 3.40 | -2.86% | 2,384,400 |
| Mar 31, 2026 | 3.47 | 3.55 | 3.45 | 3.50 | 3.50 | 2.04% | 863,600 |
| Mar 30, 2026 | 3.35 | 3.45 | 3.35 | 3.43 | 3.43 | 1.48% | 601,515 |
| Mar 27, 2026 | 3.27 | 3.44 | 3.23 | 3.38 | 3.38 | 3.36% | 1,124,000 |
| Mar 26, 2026 | 3.27 | 3.32 | 3.21 | 3.27 | 3.27 | -1.21% | 1,502,900 |
| Mar 25, 2026 | 3.38 | 3.40 | 3.25 | 3.31 | 3.31 | 0.30% | 1,936,800 |
| Mar 24, 2026 | 3.29 | 3.33 | 3.27 | 3.30 | 3.30 | 0.30% | 1,344,000 |
| Mar 23, 2026 | 3.34 | 3.34 | 3.16 | 3.29 | 3.29 | -2.66% | 1,862,200 |
| Mar 20, 2026 | 3.61 | 3.61 | 3.38 | 3.38 | 3.38 | -5.85% | 5,301,200 |
| Mar 19, 2026 | 3.75 | 3.76 | 3.59 | 3.59 | 3.59 | -5.03% | 1,215,800 |
| Mar 18, 2026 | 3.85 | 3.87 | 3.75 | 3.78 | 3.78 | -1.56% | 1,669,000 |
| Mar 17, 2026 | 4.06 | 4.13 | 3.81 | 3.84 | 3.84 | -5.42% | 1,857,000 |
| Mar 16, 2026 | 4.10 | 4.13 | 4.03 | 4.06 | 4.06 | -0.73% | 809,000 |
| Mar 13, 2026 | 4.12 | 4.15 | 4.01 | 4.09 | 4.09 | -1.45% | 1,085,200 |
| Mar 12, 2026 | 4.29 | 4.30 | 4.13 | 4.15 | 4.15 | -2.58% | 1,304,200 |