Midland Holdings Limited (HKG:1200)
Hong Kong
· Delayed Price · Currency is HKD 2.970
+0.020 (0.68%)
Apr 29, 2026, 4:08 PM HKT
Midland Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.95 | 3.00 | 2.94 | 2.97 | 2.97 | 0.68% | 684,000 |
| Apr 28, 2026 | 2.96 | 2.96 | 2.91 | 2.95 | 2.95 | -0.34% | 258,000 |
| Apr 27, 2026 | 2.95 | 2.98 | 2.93 | 2.96 | 2.96 | 0.68% | 510,000 |
| Apr 24, 2026 | 2.91 | 2.94 | 2.89 | 2.94 | 2.94 | 0.34% | 820,000 |
| Apr 23, 2026 | 2.95 | 2.97 | 2.90 | 2.93 | 2.93 | -0.68% | 1,022,000 |
| Apr 22, 2026 | 2.97 | 2.98 | 2.94 | 2.95 | 2.95 | -0.34% | 224,000 |
| Apr 21, 2026 | 3.00 | 3.03 | 2.96 | 2.96 | 2.96 | -1.33% | 626,000 |
| Apr 20, 2026 | 2.99 | 3.00 | 2.95 | 3.00 | 3.00 | - | 722,000 |
| Apr 17, 2026 | 3.11 | 3.11 | 3.00 | 3.00 | 3.00 | -2.60% | 694,000 |
| Apr 16, 2026 | 3.09 | 3.09 | 3.02 | 3.08 | 3.08 | 0.33% | 504,000 |
| Apr 15, 2026 | 3.07 | 3.11 | 2.99 | 3.07 | 3.07 | 0.66% | 1,736,000 |
| Apr 14, 2026 | 3.02 | 3.06 | 3.00 | 3.05 | 3.05 | 1.67% | 2,395,448 |
| Apr 13, 2026 | 3.02 | 3.03 | 2.93 | 3.00 | 3.00 | 0.33% | 880,684 |
| Apr 10, 2026 | 2.95 | 3.00 | 2.91 | 2.99 | 2.99 | 1.01% | 962,000 |
| Apr 9, 2026 | 3.05 | 3.05 | 2.92 | 2.96 | 2.96 | -2.95% | 1,478,974 |
| Apr 8, 2026 | 2.93 | 3.05 | 2.93 | 3.05 | 3.05 | 5.90% | 2,580,864 |
| Apr 2, 2026 | 2.94 | 2.94 | 2.78 | 2.88 | 2.88 | -0.35% | 1,776,000 |
| Apr 1, 2026 | 2.82 | 2.95 | 2.82 | 2.89 | 2.89 | 3.58% | 4,309,958 |
| Mar 31, 2026 | 3.14 | 3.14 | 2.67 | 2.79 | 2.79 | -10.00% | 6,924,000 |
| Mar 30, 2026 | 3.10 | 3.19 | 3.01 | 3.10 | 3.10 | 0.65% | 4,522,000 |
| Mar 27, 2026 | 3.06 | 3.11 | 3.01 | 3.08 | 3.08 | 1.99% | 1,590,000 |
| Mar 26, 2026 | 3.10 | 3.17 | 3.01 | 3.02 | 3.02 | -2.58% | 1,704,000 |
| Mar 25, 2026 | 3.06 | 3.13 | 3.04 | 3.10 | 3.10 | 1.64% | 1,994,000 |
| Mar 24, 2026 | 3.09 | 3.12 | 2.90 | 3.05 | 3.05 | 2.01% | 2,544,000 |
| Mar 23, 2026 | 3.11 | 3.11 | 2.93 | 2.99 | 2.99 | -5.08% | 3,970,000 |
| Mar 20, 2026 | 3.10 | 3.19 | 3.06 | 3.15 | 3.15 | 1.29% | 1,248,000 |
| Mar 19, 2026 | 3.17 | 3.17 | 3.04 | 3.11 | 3.11 | -3.72% | 2,362,000 |
| Mar 18, 2026 | 3.20 | 3.28 | 3.17 | 3.23 | 3.23 | 0.94% | 2,250,000 |
| Mar 17, 2026 | 3.10 | 3.28 | 3.10 | 3.20 | 3.20 | 2.89% | 2,777,708 |
| Mar 16, 2026 | 3.01 | 3.16 | 2.91 | 3.11 | 3.11 | 3.32% | 3,182,000 |
| Mar 13, 2026 | 3.02 | 3.11 | 2.98 | 3.01 | 3.01 | -0.99% | 1,776,000 |
| Mar 12, 2026 | 3.08 | 3.08 | 2.95 | 3.04 | 3.04 | -2.56% | 2,162,000 |
| Mar 11, 2026 | 3.05 | 3.17 | 3.03 | 3.12 | 3.12 | 0.32% | 890,000 |
| Mar 10, 2026 | 2.96 | 3.18 | 2.96 | 3.11 | 3.11 | 7.24% | 2,474,000 |
| Mar 9, 2026 | 3.01 | 3.01 | 2.66 | 2.90 | 2.90 | -4.29% | 4,903,237 |
| Mar 6, 2026 | 2.99 | 3.05 | 2.91 | 3.03 | 3.03 | 0.66% | 478,000 |
| Mar 5, 2026 | 3.05 | 3.10 | 3.00 | 3.01 | 3.01 | 1.69% | 1,986,000 |
| Mar 4, 2026 | 3.11 | 3.16 | 2.93 | 2.96 | 2.96 | -6.03% | 3,384,000 |
| Mar 3, 2026 | 3.37 | 3.37 | 3.11 | 3.15 | 3.15 | -6.53% | 3,746,000 |
| Mar 2, 2026 | 3.33 | 3.38 | 3.25 | 3.37 | 3.37 | 0.60% | 1,906,000 |
| Feb 27, 2026 | 3.33 | 3.37 | 3.25 | 3.35 | 3.35 | -0.59% | 1,072,000 |
| Feb 26, 2026 | 3.38 | 3.50 | 3.32 | 3.37 | 3.37 | -0.30% | 1,624,000 |
| Feb 25, 2026 | 3.42 | 3.44 | 3.25 | 3.38 | 3.38 | -1.17% | 3,568,000 |
| Feb 24, 2026 | 3.42 | 3.52 | 3.39 | 3.42 | 3.42 | -0.87% | 2,078,000 |
| Feb 23, 2026 | 3.35 | 3.48 | 3.28 | 3.45 | 3.45 | 4.55% | 3,229,277 |
| Feb 20, 2026 | 3.19 | 3.30 | 3.15 | 3.30 | 3.30 | 3.45% | 1,874,000 |
| Feb 16, 2026 | 3.14 | 3.20 | 3.11 | 3.19 | 3.19 | 1.59% | 538,000 |
| Feb 13, 2026 | 3.11 | 3.16 | 3.08 | 3.14 | 3.14 | -0.32% | 1,828,000 |
| Feb 12, 2026 | 3.15 | 3.20 | 3.10 | 3.15 | 3.15 | -0.94% | 2,004,000 |
| Feb 11, 2026 | 3.13 | 3.24 | 3.13 | 3.18 | 3.18 | - | 2,228,000 |
| Feb 10, 2026 | 3.20 | 3.21 | 3.08 | 3.18 | 3.18 | - | 2,784,944 |
| Feb 9, 2026 | 3.18 | 3.25 | 3.12 | 3.18 | 3.18 | 1.27% | 2,072,000 |
| Feb 6, 2026 | 3.14 | 3.24 | 3.08 | 3.14 | 3.14 | -1.57% | 2,021,328 |
| Feb 5, 2026 | 3.18 | 3.21 | 3.12 | 3.19 | 3.19 | -0.62% | 1,944,000 |
| Feb 4, 2026 | 3.18 | 3.30 | 3.15 | 3.21 | 3.21 | 1.26% | 2,314,000 |
| Feb 3, 2026 | 3.05 | 3.27 | 3.05 | 3.17 | 3.17 | 3.93% | 2,781,678 |
| Feb 2, 2026 | 3.02 | 3.06 | 2.95 | 3.05 | 3.05 | 0.33% | 2,957,236 |
| Jan 30, 2026 | 3.07 | 3.10 | 2.84 | 3.04 | 3.04 | 0.33% | 3,911,447 |
| Jan 29, 2026 | 2.66 | 3.05 | 2.66 | 3.03 | 3.03 | 14.77% | 9,519,481 |
| Jan 28, 2026 | 2.60 | 2.68 | 2.54 | 2.64 | 2.64 | 1.93% | 2,740,684 |
| Jan 27, 2026 | 2.41 | 2.62 | 2.40 | 2.59 | 2.59 | 6.58% | 3,214,758 |
| Jan 26, 2026 | 2.33 | 2.46 | 2.22 | 2.43 | 2.43 | 4.29% | 2,701,236 |
| Jan 23, 2026 | 2.31 | 2.37 | 2.28 | 2.33 | 2.33 | 1.75% | 1,942,000 |
| Jan 22, 2026 | 2.26 | 2.31 | 2.26 | 2.29 | 2.29 | 1.33% | 1,244,000 |
| Jan 21, 2026 | 2.24 | 2.26 | 2.21 | 2.26 | 2.26 | 0.44% | 704,000 |
| Jan 20, 2026 | 2.28 | 2.32 | 2.23 | 2.25 | 2.25 | -1.32% | 1,493,447 |
| Jan 19, 2026 | 2.34 | 2.37 | 2.28 | 2.28 | 2.28 | -2.98% | 495,000 |
| Jan 16, 2026 | 2.44 | 2.45 | 2.32 | 2.35 | 2.35 | -3.69% | 1,064,000 |
| Jan 15, 2026 | 2.44 | 2.48 | 2.40 | 2.44 | 2.44 | 1.67% | 412,342 |
| Jan 14, 2026 | 2.44 | 2.44 | 2.38 | 2.40 | 2.40 | -0.41% | 414,342 |
| Jan 13, 2026 | 2.38 | 2.48 | 2.38 | 2.41 | 2.41 | 0.42% | 1,709,789 |
| Jan 12, 2026 | 2.38 | 2.44 | 2.30 | 2.40 | 2.40 | 1.27% | 1,318,895 |
| Jan 9, 2026 | 2.35 | 2.37 | 2.30 | 2.37 | 2.37 | 0.42% | 351,448 |
| Jan 8, 2026 | 2.27 | 2.42 | 2.27 | 2.36 | 2.36 | 3.96% | 2,393,497 |
| Jan 7, 2026 | 2.28 | 2.28 | 2.22 | 2.27 | 2.27 | -0.44% | 616,000 |
| Jan 6, 2026 | 2.23 | 2.30 | 2.20 | 2.28 | 2.28 | 3.64% | 772,000 |
| Jan 5, 2026 | 2.28 | 2.30 | 2.20 | 2.20 | 2.20 | -3.51% | 638,000 |
| Jan 2, 2026 | 2.31 | 2.31 | 2.26 | 2.28 | 2.28 | -0.87% | 474,000 |
| Dec 31, 2025 | 2.22 | 2.30 | 2.22 | 2.30 | 2.30 | 4.55% | 3,354,000 |
| Dec 30, 2025 | 2.10 | 2.21 | 2.10 | 2.20 | 2.20 | 3.77% | 3,400,000 |
| Dec 29, 2025 | 2.15 | 2.15 | 2.10 | 2.12 | 2.12 | -1.40% | 572,000 |
| Dec 24, 2025 | 2.15 | 2.16 | 2.12 | 2.15 | 2.15 | 0.47% | 374,000 |
| Dec 23, 2025 | 2.17 | 2.19 | 2.12 | 2.14 | 2.14 | -0.47% | 1,207,448 |
| Dec 22, 2025 | 2.11 | 2.19 | 2.10 | 2.15 | 2.15 | 0.47% | 1,430,000 |
| Dec 19, 2025 | 2.13 | 2.17 | 2.10 | 2.14 | 2.14 | 1.90% | 852,000 |
| Dec 18, 2025 | 2.17 | 2.21 | 2.09 | 2.10 | 2.10 | -3.23% | 1,106,000 |
| Dec 17, 2025 | 2.13 | 2.21 | 2.13 | 2.17 | 2.17 | 1.40% | 1,794,000 |
| Dec 16, 2025 | 2.19 | 2.19 | 2.13 | 2.14 | 2.14 | -1.38% | 1,674,000 |
| Dec 15, 2025 | 2.21 | 2.24 | 2.15 | 2.17 | 2.17 | -1.36% | 1,086,000 |
| Dec 12, 2025 | 2.22 | 2.28 | 2.16 | 2.20 | 2.20 | -0.90% | 2,010,000 |
| Dec 11, 2025 | 2.25 | 2.26 | 2.20 | 2.22 | 2.22 | -0.89% | 825,448 |
| Dec 10, 2025 | 2.32 | 2.32 | 2.20 | 2.24 | 2.24 | -3.45% | 3,536,000 |
| Dec 9, 2025 | 2.40 | 2.40 | 2.28 | 2.32 | 2.32 | -3.33% | 1,526,000 |
| Dec 8, 2025 | 2.38 | 2.42 | 2.32 | 2.40 | 2.40 | 0.84% | 1,056,000 |
| Dec 5, 2025 | 2.41 | 2.45 | 2.37 | 2.38 | 2.38 | -0.42% | 1,018,473 |
| Dec 4, 2025 | 2.32 | 2.42 | 2.31 | 2.39 | 2.39 | 1.70% | 1,216,000 |
| Dec 3, 2025 | 2.34 | 2.36 | 2.29 | 2.35 | 2.35 | - | 620,000 |
| Dec 2, 2025 | 2.28 | 2.37 | 2.25 | 2.35 | 2.35 | 3.07% | 1,562,000 |
| Dec 1, 2025 | 2.29 | 2.35 | 2.23 | 2.28 | 2.28 | 0.44% | 2,482,000 |
| Nov 28, 2025 | 2.36 | 2.36 | 2.24 | 2.27 | 2.27 | -3.81% | 1,614,000 |