Midea Group Co., Ltd. (HKG:0300)
Hong Kong
· Delayed Price · Currency is HKD 91.45
+0.50 (0.55%)
At close: Dec 5, 2025
Midea Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 83.00 | 83.20 | 81.70 | 82.40 | 81.85 | 0.73% | 3,602,145 |
| Sep 26, 2025 | 81.55 | 82.85 | 81.00 | 81.80 | 81.26 | 0.31% | 3,927,249 |
| Sep 25, 2025 | 83.40 | 83.60 | 81.05 | 81.55 | 81.01 | -2.22% | 4,791,024 |
| Sep 24, 2025 | 82.70 | 83.45 | 81.85 | 83.40 | 82.85 | 1.21% | 3,284,498 |
| Sep 23, 2025 | 83.00 | 83.75 | 81.70 | 82.40 | 81.85 | -0.30% | 3,165,252 |
| Sep 22, 2025 | 85.20 | 85.40 | 82.40 | 82.65 | 82.10 | -2.82% | 4,481,521 |
| Sep 19, 2025 | 83.75 | 85.05 | 83.10 | 85.05 | 84.48 | 1.80% | 6,580,958 |
| Sep 18, 2025 | 85.75 | 86.20 | 82.75 | 83.55 | 82.99 | -2.57% | 6,621,301 |
| Sep 17, 2025 | 84.55 | 86.45 | 84.55 | 85.75 | 85.18 | 1.42% | 9,452,051 |
| Sep 16, 2025 | 85.80 | 86.05 | 83.90 | 84.55 | 83.99 | -1.40% | 3,510,989 |
| Sep 15, 2025 | 85.90 | 86.20 | 84.70 | 85.75 | 85.18 | -0.17% | 2,264,930 |
| Sep 12, 2025 | 86.95 | 88.15 | 85.50 | 85.90 | 85.33 | -1.15% | 3,215,009 |
| Sep 11, 2025 | 86.70 | 87.60 | 86.05 | 86.90 | 86.32 | 0.23% | 2,831,082 |
| Sep 10, 2025 | 87.10 | 87.45 | 86.05 | 86.70 | 86.12 | -0.69% | 1,895,585 |
| Sep 9, 2025 | 88.00 | 88.20 | 86.55 | 87.30 | 86.72 | -0.06% | 3,952,717 |
| Sep 8, 2025 | 86.65 | 87.65 | 85.80 | 87.35 | 86.77 | 0.98% | 4,083,807 |
| Sep 5, 2025 | 84.50 | 86.50 | 84.40 | 86.50 | 85.92 | 3.78% | 6,896,238 |
| Sep 4, 2025 | 85.35 | 85.35 | 83.10 | 83.35 | 82.80 | -1.19% | 4,799,157 |
| Sep 3, 2025 | 87.90 | 87.90 | 84.20 | 84.35 | 83.79 | -2.82% | 3,566,673 |
| Sep 2, 2025 | 84.85 | 87.80 | 84.10 | 86.80 | 86.22 | 3.46% | 10,295,120 |
| Sep 1, 2025 | 83.30 | 85.50 | 82.65 | 83.90 | 83.34 | 2.63% | 6,497,257 |
| Aug 29, 2025 | 82.50 | 83.85 | 81.60 | 81.75 | 81.21 | 0.18% | 5,387,121 |
| Aug 28, 2025 | 82.00 | 82.30 | 80.90 | 81.60 | 81.06 | 0.12% | 3,883,512 |
| Aug 27, 2025 | 84.05 | 84.35 | 81.30 | 81.50 | 80.96 | -2.16% | 5,472,333 |
| Aug 26, 2025 | 84.00 | 84.45 | 83.15 | 83.30 | 82.75 | -0.77% | 5,089,307 |
| Aug 25, 2025 | 81.90 | 84.00 | 81.65 | 83.95 | 83.39 | 3.45% | 6,455,530 |
| Aug 22, 2025 | 82.00 | 82.35 | 80.20 | 81.15 | 80.61 | -0.92% | 3,622,702 |
| Aug 21, 2025 | 81.40 | 82.50 | 80.90 | 81.90 | 81.36 | 0.61% | 4,220,077 |
| Aug 20, 2025 | 82.60 | 82.60 | 80.55 | 81.40 | 80.86 | -1.45% | 3,201,877 |
| Aug 19, 2025 | 82.75 | 83.60 | 80.85 | 82.60 | 82.05 | 2.04% | 8,399,280 |
| Aug 18, 2025 | 81.00 | 81.50 | 80.40 | 80.95 | 80.41 | 0.25% | 4,790,303 |
| Aug 15, 2025 | 80.80 | 80.85 | 80.10 | 80.75 | 80.21 | -0.31% | 4,566,667 |
| Aug 14, 2025 | 80.40 | 81.30 | 80.00 | 81.00 | 80.46 | 0.75% | 3,923,911 |
| Aug 13, 2025 | 80.00 | 80.80 | 79.10 | 80.40 | 79.87 | 0.82% | 2,985,107 |
| Aug 12, 2025 | 79.25 | 80.60 | 78.70 | 79.75 | 79.22 | 0.63% | 3,133,889 |
| Aug 11, 2025 | 78.70 | 79.85 | 78.55 | 79.25 | 78.72 | 0.96% | 2,047,322 |
| Aug 8, 2025 | 77.80 | 78.85 | 77.65 | 78.50 | 77.98 | -0.13% | 1,207,419 |
| Aug 7, 2025 | 78.40 | 78.95 | 77.90 | 78.60 | 78.08 | 1.03% | 2,457,688 |
| Aug 6, 2025 | 77.45 | 78.20 | 76.70 | 77.80 | 77.28 | 0.26% | 2,953,870 |
| Aug 5, 2025 | 76.90 | 77.70 | 76.50 | 77.60 | 77.08 | 1.77% | 3,117,530 |
| Aug 4, 2025 | 75.70 | 77.35 | 75.70 | 76.25 | 75.74 | 0.46% | 2,707,179 |
| Aug 1, 2025 | 76.00 | 77.10 | 75.60 | 75.90 | 75.40 | -0.33% | 3,277,782 |
| Jul 31, 2025 | 79.90 | 79.90 | 75.90 | 76.15 | 75.64 | -4.69% | 8,454,591 |
| Jul 30, 2025 | 79.15 | 80.55 | 78.45 | 79.90 | 79.37 | 1.08% | 6,962,968 |
| Jul 29, 2025 | 78.80 | 79.10 | 77.85 | 79.05 | 78.52 | 0.06% | 3,332,218 |
| Jul 28, 2025 | 79.00 | 79.25 | 78.25 | 79.00 | 78.47 | 0.38% | 3,566,456 |
| Jul 25, 2025 | 79.50 | 79.65 | 78.50 | 78.70 | 78.18 | -1.01% | 5,048,936 |
| Jul 24, 2025 | 81.00 | 81.45 | 78.80 | 79.50 | 78.97 | -2.93% | 8,150,510 |
| Jul 23, 2025 | 80.25 | 81.90 | 78.60 | 81.90 | 81.36 | 2.57% | 6,149,462 |
| Jul 22, 2025 | 79.80 | 80.45 | 79.00 | 79.85 | 79.32 | 0.31% | 3,277,342 |
| Jul 21, 2025 | 78.65 | 79.60 | 78.50 | 79.60 | 79.07 | 2.12% | 3,777,198 |
| Jul 18, 2025 | 78.00 | 78.60 | 77.55 | 77.95 | 77.43 | 0.19% | 2,854,458 |
| Jul 17, 2025 | 78.30 | 79.10 | 77.25 | 77.80 | 77.28 | -0.51% | 2,947,427 |
| Jul 16, 2025 | 79.20 | 79.50 | 78.10 | 78.20 | 77.68 | -1.26% | 2,658,462 |