Midea Real Estate Holding Limited (3990.HK) HKSE
3.40
+0(+0.00%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 3.4 | 3.4 | 3.4 | 3.42 | 3.37 | 829,000 |
| April 01, 2026 | 3.54 | 3.4 | 3.4 | 3.54 | 3.29 | 2.37M |
| March 31, 2026 | 3.47 | 3.5 | 3.5 | 3.55 | 3.45 | 846,600 |
| March 30, 2026 | 3.35 | 3.43 | 3.43 | 3.45 | 3.35 | 595,915 |
| March 27, 2026 | 3.27 | 3.38 | 3.38 | 3.44 | 3.23 | 1.12M |
| March 26, 2026 | 3.27 | 3.27 | 3.27 | 3.32 | 3.21 | 1.5M |
| March 25, 2026 | 3.38 | 3.31 | 3.31 | 3.4 | 3.25 | 1.94M |
| March 24, 2026 | 3.29 | 3.3 | 3.3 | 3.33 | 3.27 | 1.34M |
| March 23, 2026 | 3.34 | 3.29 | 3.29 | 3.34 | 3.16 | 1.86M |
| March 20, 2026 | 3.61 | 3.38 | 3.38 | 3.61 | 3.38 | 5.31M |
| March 19, 2026 | 3.75 | 3.59 | 3.59 | 3.76 | 3.59 | 1.19M |
| March 18, 2026 | 3.85 | 3.78 | 3.78 | 3.87 | 3.75 | 1.67M |
| March 17, 2026 | 4.06 | 3.84 | 3.84 | 4.13 | 3.81 | 1.86M |
| March 16, 2026 | 4.1 | 4.06 | 4.06 | 4.13 | 4.03 | 809,400 |
| March 13, 2026 | 4.12 | 4.09 | 4.09 | 4.15 | 4.01 | 1.09M |
| March 12, 2026 | 4.29 | 4.15 | 4.15 | 4.3 | 4.13 | 1.31M |
| March 11, 2026 | 4.22 | 4.26 | 4.26 | 4.3 | 4.18 | 1.41M |
| March 10, 2026 | 4.56 | 4.53 | 4.53 | 4.69 | 4.53 | 1.11M |
| March 09, 2026 | 4.4 | 4.56 | 4.56 | 4.58 | 4.38 | 3.22M |
| March 06, 2026 | 4.4 | 4.52 | 4.52 | 4.55 | 4.36 | 4.79M |
| March 05, 2026 | 4.37 | 4.42 | 4.42 | 4.42 | 4.31 | 1.52M |
| March 04, 2026 | 4.17 | 4.25 | 4.25 | 4.32 | 4.17 | 707,000 |
| March 03, 2026 | 4.23 | 4.3 | 4.3 | 4.43 | 4.2 | 3.57M |
| March 02, 2026 | 4.17 | 4.26 | 4.26 | 4.3 | 4.15 | 2.16M |
| February 27, 2026 | 4.2 | 4.22 | 4.22 | 4.22 | 4.15 | 778,200 |
| February 26, 2026 | 4.11 | 4.14 | 4.14 | 4.21 | 4.06 | 1.61M |
| February 25, 2026 | 3.91 | 4.16 | 4.16 | 4.22 | 3.91 | 7.6M |
| February 24, 2026 | 3.98 | 4.01 | 4.01 | 4.02 | 3.93 | 11.8M |
| February 23, 2026 | 3.98 | 4.02 | 4.02 | 4.03 | 3.95 | 449,200 |
| February 20, 2026 | 4.06 | 3.98 | 0 | 4.06 | 3.97 | 1.01M |
| February 16, 2026 | 4.02 | 4.03 | 0 | 4.05 | 4.02 | 5.16M |
| February 13, 2026 | 4.11 | 4.09 | 0 | 4.13 | 4.04 | 962,200 |
| February 12, 2026 | 4.1 | 4.11 | 0 | 4.14 | 4.09 | 728,482 |
| February 11, 2026 | 4.1 | 4.11 | 0 | 4.15 | 4.07 | 1.47M |
| February 10, 2026 | 4.05 | 4.1 | 0 | 4.11 | 4.05 | 1.22M |
| February 09, 2026 | 4.11 | 4.04 | 0 | 4.18 | 4.04 | 1.42M |
| February 06, 2026 | 4.13 | 4.06 | 0 | 4.17 | 4 | 4.06M |
| February 05, 2026 | 4.07 | 4.13 | 0 | 4.14 | 4.07 | 1.09M |
| February 04, 2026 | 3.97 | 4.18 | 0 | 4.19 | 3.97 | 1M |
| February 03, 2026 | 4.09 | 4.03 | 0 | 4.11 | 4 | 812,600 |
| February 02, 2026 | 4.21 | 4.02 | 0 | 4.21 | 4.01 | 1.01M |
| January 30, 2026 | 4.26 | 4.21 | 0 | 4.3 | 4.15 | 1.25M |
| January 29, 2026 | 4.11 | 4.26 | 0 | 4.4 | 4.09 | 4.58M |
| January 28, 2026 | 4.09 | 4.11 | 0 | 4.11 | 4.06 | 727,540 |
| January 27, 2026 | 4.04 | 4.07 | 0 | 4.1 | 4.04 | 599,400 |
| January 26, 2026 | 4.1 | 4.06 | 0 | 4.1 | 4.02 | 911,000 |
| January 23, 2026 | 4.12 | 4.06 | 0 | 4.12 | 4.02 | 922,600 |
| January 22, 2026 | 4.08 | 4.07 | 0 | 4.12 | 4.07 | 356,000 |
| January 21, 2026 | 4.05 | 4.11 | 0 | 4.12 | 4.05 | 582,000 |
| January 20, 2026 | 4.08 | 4.09 | 0 | 4.13 | 4.07 | 669,000 |
| January 19, 2026 | 4.04 | 4.08 | 0 | 4.11 | 4.02 | 395,600 |
| January 16, 2026 | 4.2 | 4.09 | 0 | 4.2 | 4.03 | 988,800 |
| January 15, 2026 | 4.02 | 4.15 | 0 | 4.22 | 4.02 | 1.35M |
| January 14, 2026 | 4.04 | 4.1 | 0 | 4.12 | 4.04 | 2.72M |
| January 13, 2026 | 4.02 | 4.05 | 0 | 4.12 | 4 | 2.18M |
| January 12, 2026 | 4.06 | 4.02 | 0 | 4.07 | 3.97 | 2.24M |
| January 09, 2026 | 4.07 | 4.05 | 0 | 4.08 | 4.01 | 1.93M |
| January 08, 2026 | 4.09 | 4.09 | 0 | 4.1 | 4.02 | 2.91M |
| January 07, 2026 | 4.11 | 4.13 | 0 | 4.17 | 4.08 | 940,800 |
| January 06, 2026 | 4.16 | 4.16 | 0 | 4.18 | 4.07 | 1.5M |
