Midea Group Co., Ltd. (HKG:0300)
Hong Kong
· Delayed Price · Currency is HKD 90.85
-1.25 (-1.36%)
At close: Feb 27, 2026
Midea Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 91.65 | 92.05 | 90.45 | 90.85 | 90.85 | -1.36% | 2,658,745 |
| Feb 26, 2026 | 94.00 | 94.00 | 91.50 | 92.10 | 92.10 | -0.22% | 4,297,049 |
| Feb 25, 2026 | 93.50 | 93.95 | 91.85 | 92.30 | 92.30 | 0.05% | 2,962,612 |
| Feb 24, 2026 | 93.50 | 93.50 | 91.50 | 92.25 | 92.25 | -1.34% | 2,980,600 |
| Feb 23, 2026 | 95.00 | 95.00 | 93.10 | 93.50 | 93.50 | -0.74% | 2,811,598 |
| Feb 20, 2026 | 92.50 | 94.20 | 92.00 | 94.20 | 94.20 | 2.73% | 4,317,566 |
| Feb 16, 2026 | 90.25 | 91.70 | 89.90 | 91.70 | 91.70 | 1.61% | 884,698 |
| Feb 13, 2026 | 90.80 | 91.50 | 89.70 | 90.25 | 90.25 | -0.61% | 4,920,727 |
| Feb 12, 2026 | 90.00 | 90.80 | 89.25 | 90.80 | 90.80 | 1.34% | 3,144,373 |
| Feb 11, 2026 | 89.90 | 89.95 | 88.85 | 89.60 | 89.60 | -0.17% | 1,896,208 |
| Feb 10, 2026 | 88.55 | 89.85 | 87.45 | 89.75 | 89.75 | 1.82% | 3,316,621 |
| Feb 9, 2026 | 88.80 | 89.00 | 86.70 | 88.15 | 88.15 | 0.11% | 4,507,782 |
| Feb 6, 2026 | 89.30 | 89.65 | 87.55 | 88.05 | 88.05 | -1.18% | 2,734,683 |
| Feb 5, 2026 | 88.30 | 89.90 | 87.60 | 89.10 | 89.10 | 0.91% | 3,098,340 |
| Feb 4, 2026 | 87.40 | 89.45 | 86.45 | 88.30 | 88.30 | 1.44% | 3,517,524 |
| Feb 3, 2026 | 85.75 | 87.60 | 85.50 | 87.05 | 87.05 | 1.52% | 4,322,672 |
| Feb 2, 2026 | 85.65 | 86.85 | 84.90 | 85.75 | 85.75 | 0.12% | 2,723,026 |
| Jan 30, 2026 | 84.85 | 87.40 | 84.85 | 85.65 | 85.65 | -0.70% | 4,350,991 |
| Jan 29, 2026 | 83.35 | 86.25 | 83.35 | 86.25 | 86.25 | 2.31% | 4,775,838 |
| Jan 28, 2026 | 84.55 | 84.55 | 82.60 | 84.30 | 84.30 | -0.06% | 5,382,756 |
| Jan 27, 2026 | 85.30 | 85.75 | 84.30 | 84.35 | 84.35 | -1.11% | 2,158,939 |
| Jan 26, 2026 | 85.30 | 85.80 | 84.25 | 85.30 | 85.30 | - | 1,848,954 |
| Jan 23, 2026 | 86.25 | 86.25 | 84.85 | 85.30 | 85.30 | -0.47% | 1,740,332 |
| Jan 22, 2026 | 87.60 | 87.70 | 85.45 | 85.70 | 85.70 | -1.95% | 2,269,236 |
| Jan 21, 2026 | 87.50 | 87.60 | 86.60 | 87.40 | 87.40 | 0.34% | 2,544,995 |
| Jan 20, 2026 | 85.65 | 87.90 | 85.25 | 87.10 | 87.10 | 1.46% | 2,341,444 |
| Jan 19, 2026 | 85.00 | 86.75 | 84.75 | 85.85 | 85.85 | -0.06% | 2,527,037 |
| Jan 16, 2026 | 86.00 | 86.60 | 85.55 | 85.90 | 85.90 | 0.76% | 1,860,099 |
| Jan 15, 2026 | 84.35 | 85.85 | 84.35 | 85.25 | 85.25 | 0.77% | 2,773,577 |
| Jan 14, 2026 | 85.00 | 85.15 | 83.35 | 84.60 | 84.60 | 0.36% | 8,284,408 |
| Jan 13, 2026 | 86.55 | 86.75 | 84.10 | 84.30 | 84.30 | -2.54% | 6,092,447 |
| Jan 12, 2026 | 89.85 | 89.85 | 86.05 | 86.50 | 86.50 | -2.81% | 4,638,900 |
| Jan 9, 2026 | 88.00 | 89.30 | 87.70 | 89.00 | 89.00 | 1.89% | 3,282,602 |
| Jan 8, 2026 | 87.75 | 88.10 | 86.10 | 87.35 | 87.35 | -0.85% | 3,466,056 |
| Jan 7, 2026 | 87.15 | 88.20 | 86.80 | 88.10 | 88.10 | 1.03% | 2,660,570 |
| Jan 6, 2026 | 88.20 | 88.35 | 86.20 | 87.20 | 87.20 | -0.23% | 3,084,614 |
| Jan 5, 2026 | 89.10 | 89.10 | 86.55 | 87.40 | 87.40 | -2.13% | 3,580,187 |
| Jan 2, 2026 | 85.20 | 89.45 | 85.00 | 89.30 | 89.30 | 5.12% | 2,380,968 |
| Dec 31, 2025 | 86.00 | 86.50 | 84.50 | 84.95 | 84.95 | -0.88% | 1,969,900 |
| Dec 30, 2025 | 84.30 | 85.85 | 84.05 | 85.70 | 85.70 | 1.72% | 3,262,090 |
| Dec 29, 2025 | 86.90 | 87.20 | 84.25 | 84.25 | 84.25 | -3.05% | 3,676,472 |
| Dec 24, 2025 | 87.10 | 87.60 | 86.60 | 86.90 | 86.90 | -0.29% | 1,281,272 |
| Dec 23, 2025 | 87.40 | 88.20 | 86.90 | 87.15 | 87.15 | -0.17% | 3,061,595 |
| Dec 22, 2025 | 87.20 | 87.45 | 86.40 | 87.30 | 87.30 | 0.11% | 2,417,269 |
| Dec 19, 2025 | 87.05 | 87.30 | 86.35 | 87.20 | 87.20 | 0.23% | 2,925,447 |
| Dec 18, 2025 | 87.95 | 88.15 | 86.65 | 87.00 | 87.00 | -1.02% | 3,755,082 |
| Dec 17, 2025 | 88.10 | 88.80 | 87.50 | 87.90 | 87.90 | -0.23% | 3,789,746 |
| Dec 16, 2025 | 88.35 | 89.00 | 87.60 | 88.10 | 88.10 | -0.28% | 3,682,551 |
| Dec 15, 2025 | 88.95 | 89.50 | 87.80 | 88.35 | 88.35 | -0.79% | 4,664,421 |
| Dec 12, 2025 | 89.50 | 89.65 | 88.45 | 89.05 | 89.05 | 0.96% | 2,082,885 |
| Dec 11, 2025 | 90.45 | 90.45 | 87.50 | 88.20 | 88.20 | -0.90% | 1,854,811 |
| Dec 10, 2025 | 88.90 | 89.00 | 87.75 | 89.00 | 89.00 | 0.11% | 2,924,202 |
| Dec 9, 2025 | 89.40 | 90.55 | 88.50 | 88.90 | 88.90 | -1.93% | 3,289,827 |
| Dec 8, 2025 | 91.45 | 92.15 | 90.30 | 90.65 | 90.65 | -0.87% | 2,263,087 |
| Dec 5, 2025 | 91.05 | 91.85 | 90.60 | 91.45 | 91.45 | 0.55% | 4,118,704 |
| Dec 4, 2025 | 91.00 | 91.80 | 90.15 | 90.95 | 90.95 | -0.05% | 3,070,040 |
| Dec 3, 2025 | 90.10 | 91.75 | 89.05 | 91.00 | 91.00 | 0.61% | 3,637,102 |
| Dec 2, 2025 | 89.00 | 91.00 | 89.00 | 90.45 | 90.45 | 1.63% | 3,147,830 |
| Dec 1, 2025 | 88.85 | 89.40 | 88.40 | 89.00 | 89.00 | 0.56% | 2,003,503 |
| Nov 28, 2025 | 89.00 | 89.70 | 88.15 | 88.50 | 88.50 | -0.56% | 2,381,853 |
| Nov 27, 2025 | 89.00 | 89.80 | 88.30 | 89.00 | 89.00 | -0.06% | 3,005,216 |
| Nov 26, 2025 | 88.40 | 89.25 | 87.50 | 89.05 | 89.05 | 1.60% | 4,402,445 |
| Nov 25, 2025 | 89.40 | 89.50 | 87.30 | 87.65 | 87.65 | -1.30% | 5,571,876 |
| Nov 24, 2025 | 88.20 | 89.85 | 87.80 | 88.80 | 88.80 | 1.78% | 9,782,693 |
| Nov 21, 2025 | 88.00 | 88.40 | 86.25 | 87.25 | 87.25 | -0.80% | 4,885,911 |
| Nov 20, 2025 | 87.70 | 88.55 | 86.75 | 87.95 | 87.95 | 1.85% | 4,194,510 |
| Nov 19, 2025 | 86.90 | 87.95 | 85.90 | 86.35 | 86.35 | 0.70% | 3,216,619 |
| Nov 18, 2025 | 87.55 | 87.80 | 85.20 | 85.75 | 85.75 | -2.06% | 5,071,415 |
| Nov 17, 2025 | 88.80 | 88.90 | 87.25 | 87.55 | 87.55 | -1.46% | 2,596,174 |
| Nov 14, 2025 | 88.30 | 89.85 | 88.25 | 88.85 | 88.85 | -0.89% | 2,634,176 |
| Nov 13, 2025 | 90.00 | 90.35 | 88.80 | 89.65 | 89.65 | -0.22% | 3,016,882 |
| Nov 12, 2025 | 86.75 | 90.15 | 86.15 | 89.85 | 89.85 | 4.36% | 5,133,335 |
| Nov 11, 2025 | 87.50 | 87.70 | 85.50 | 86.10 | 86.10 | -1.43% | 3,465,228 |
| Nov 10, 2025 | 86.70 | 87.70 | 85.75 | 87.35 | 87.35 | 1.39% | 3,375,670 |
| Nov 7, 2025 | 86.50 | 86.95 | 85.35 | 86.15 | 86.15 | -1.03% | 3,708,490 |
| Nov 6, 2025 | 85.25 | 87.05 | 84.50 | 87.05 | 87.05 | 3.08% | 4,301,999 |
| Nov 5, 2025 | 84.15 | 85.25 | 82.65 | 84.45 | 84.45 | 0.36% | 4,883,997 |
| Nov 4, 2025 | 82.40 | 84.40 | 82.20 | 84.15 | 84.15 | 2.12% | 5,282,930 |
| Nov 3, 2025 | 84.10 | 84.55 | 82.35 | 82.40 | 82.40 | -1.90% | 2,872,909 |
| Oct 31, 2025 | 83.15 | 84.90 | 83.15 | 84.00 | 84.00 | 1.02% | 2,633,614 |
| Oct 30, 2025 | 81.75 | 84.10 | 81.65 | 83.15 | 83.15 | 1.09% | 7,894,723 |
| Oct 28, 2025 | 84.80 | 84.80 | 81.95 | 82.25 | 81.70 | -2.08% | 4,173,917 |
| Oct 27, 2025 | 85.00 | 85.00 | 83.60 | 84.00 | 83.44 | - | 2,842,547 |
| Oct 24, 2025 | 84.20 | 84.20 | 83.25 | 84.00 | 83.44 | 0.72% | 1,895,178 |
| Oct 23, 2025 | 82.75 | 83.50 | 82.30 | 83.40 | 82.85 | 0.97% | 1,643,497 |
| Oct 22, 2025 | 82.20 | 82.95 | 81.70 | 82.60 | 82.05 | 0.30% | 1,824,827 |
| Oct 21, 2025 | 81.90 | 83.20 | 81.85 | 82.35 | 81.80 | 0.18% | 2,438,947 |
| Oct 20, 2025 | 83.40 | 83.40 | 81.45 | 82.20 | 81.65 | 1.36% | 2,364,910 |
| Oct 17, 2025 | 82.40 | 82.45 | 80.45 | 81.10 | 80.56 | -1.10% | 2,956,680 |
| Oct 16, 2025 | 83.50 | 83.50 | 80.85 | 82.00 | 81.45 | -0.24% | 2,773,143 |
| Oct 15, 2025 | 82.00 | 82.35 | 81.05 | 82.20 | 81.65 | 2.88% | 2,929,903 |
| Oct 14, 2025 | 80.00 | 81.40 | 79.60 | 79.90 | 79.37 | -0.25% | 4,000,693 |
| Oct 13, 2025 | 79.80 | 80.25 | 78.15 | 80.10 | 79.57 | -1.54% | 8,003,411 |
| Oct 10, 2025 | 81.45 | 82.90 | 80.95 | 81.35 | 80.81 | -1.21% | 3,208,815 |
| Oct 9, 2025 | 81.20 | 82.45 | 80.40 | 82.35 | 81.80 | 1.48% | 3,835,660 |
| Oct 8, 2025 | 82.35 | 82.35 | 80.10 | 81.15 | 80.61 | -0.12% | 2,667,389 |
| Oct 6, 2025 | 83.20 | 83.50 | 81.10 | 81.25 | 80.71 | -2.34% | 1,902,106 |
| Oct 3, 2025 | 82.75 | 83.30 | 82.00 | 83.20 | 82.65 | 0.54% | 1,200,198 |
| Oct 2, 2025 | 82.60 | 82.95 | 81.55 | 82.75 | 82.20 | 0.61% | 2,384,376 |
| Sep 30, 2025 | 82.00 | 82.30 | 81.05 | 82.25 | 81.70 | -0.18% | 3,510,952 |