Midea Real Estate Holding Limited (HKG:3990)
Hong Kong
· Delayed Price · Currency is HKD 4.250
-0.310 (-6.80%)
Mar 10, 2026, 4:08 PM HKT
Midea Real Estate Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 4.56 | 4.69 | 4.14 | 4.26 | - | -6.58% | 4,130,600 |
| Mar 9, 2026 | 4.40 | 4.58 | 4.38 | 4.56 | 4.56 | 0.88% | 3,231,200 |
| Mar 6, 2026 | 4.40 | 4.55 | 4.36 | 4.52 | 4.52 | 2.26% | 4,785,400 |
| Mar 5, 2026 | 4.37 | 4.42 | 4.31 | 4.42 | 4.42 | 2.31% | 1,520,400 |
| Mar 4, 2026 | 4.17 | 4.34 | 4.17 | 4.32 | 4.32 | 0.47% | 1,450,800 |
| Mar 3, 2026 | 4.23 | 4.43 | 4.20 | 4.30 | 4.30 | 0.94% | 3,569,400 |
| Mar 2, 2026 | 4.17 | 4.30 | 4.15 | 4.26 | 4.26 | 0.95% | 2,164,000 |
| Feb 27, 2026 | 4.20 | 4.22 | 4.15 | 4.22 | 4.22 | 1.93% | 778,200 |
| Feb 26, 2026 | 4.11 | 4.21 | 4.06 | 4.14 | 4.14 | -0.48% | 1,611,600 |
| Feb 25, 2026 | 3.91 | 4.22 | 3.91 | 4.16 | 4.16 | 3.74% | 7,599,400 |
| Feb 24, 2026 | 3.98 | 4.02 | 3.93 | 4.01 | 4.01 | -0.25% | 11,798,800 |
| Feb 23, 2026 | 3.98 | 4.03 | 3.95 | 4.02 | 4.02 | 1.01% | 449,200 |
| Feb 20, 2026 | 4.06 | 4.06 | 3.97 | 3.98 | 3.98 | -1.24% | 1,058,400 |
| Feb 16, 2026 | 4.02 | 4.05 | 4.02 | 4.03 | 4.03 | -1.47% | 5,155,800 |
| Feb 13, 2026 | 4.11 | 4.13 | 4.04 | 4.09 | 4.09 | -0.49% | 962,200 |
| Feb 12, 2026 | 4.10 | 4.14 | 4.09 | 4.11 | 4.11 | - | 728,282 |
| Feb 11, 2026 | 4.10 | 4.15 | 4.07 | 4.11 | 4.11 | 0.24% | 1,474,200 |
| Feb 10, 2026 | 4.05 | 4.11 | 4.05 | 4.10 | 4.10 | 1.49% | 1,218,000 |
| Feb 9, 2026 | 4.11 | 4.18 | 4.04 | 4.04 | 4.04 | -0.49% | 1,418,600 |
| Feb 6, 2026 | 4.13 | 4.17 | 4.00 | 4.06 | 4.06 | -1.69% | 4,061,600 |
| Feb 5, 2026 | 4.07 | 4.14 | 4.07 | 4.13 | 4.13 | -1.20% | 1,089,400 |
| Feb 4, 2026 | 3.97 | 4.19 | 3.97 | 4.18 | 4.18 | 3.72% | 1,004,000 |
| Feb 3, 2026 | 4.09 | 4.11 | 4.00 | 4.03 | 4.03 | 0.25% | 812,600 |
| Feb 2, 2026 | 4.21 | 4.21 | 4.01 | 4.02 | 4.02 | -4.51% | 1,005,400 |
| Jan 30, 2026 | 4.26 | 4.30 | 4.15 | 4.21 | 4.21 | -1.17% | 1,246,200 |
| Jan 29, 2026 | 4.11 | 4.40 | 4.09 | 4.26 | 4.26 | 3.65% | 4,575,640 |
| Jan 28, 2026 | 4.09 | 4.11 | 4.06 | 4.11 | 4.11 | 0.98% | 727,540 |
| Jan 27, 2026 | 4.04 | 4.10 | 4.04 | 4.07 | 4.07 | 0.25% | 599,400 |
| Jan 26, 2026 | 4.10 | 4.10 | 4.02 | 4.06 | 4.06 | - | 910,800 |
| Jan 23, 2026 | 4.12 | 4.12 | 4.02 | 4.06 | 4.06 | -0.25% | 922,400 |
| Jan 22, 2026 | 4.08 | 4.12 | 4.07 | 4.07 | 4.07 | -0.97% | 356,000 |
| Jan 21, 2026 | 4.05 | 4.12 | 4.05 | 4.11 | 4.11 | 0.49% | 582,000 |
| Jan 20, 2026 | 4.08 | 4.13 | 4.07 | 4.09 | 4.09 | 0.25% | 669,000 |
| Jan 19, 2026 | 4.04 | 4.11 | 4.02 | 4.08 | 4.08 | -0.24% | 395,600 |
| Jan 16, 2026 | 4.20 | 4.18 | 4.03 | 4.09 | 4.09 | -1.45% | 988,400 |
| Jan 15, 2026 | 4.02 | 4.22 | 4.02 | 4.15 | 4.15 | 1.22% | 1,352,800 |
| Jan 14, 2026 | 4.04 | 4.12 | 4.04 | 4.10 | 4.10 | 1.23% | 2,716,878 |
| Jan 13, 2026 | 4.02 | 4.12 | 4.00 | 4.05 | 4.05 | 0.75% | 2,179,200 |
| Jan 12, 2026 | 4.06 | 4.07 | 3.97 | 4.02 | 4.02 | -0.74% | 2,236,400 |
| Jan 9, 2026 | 4.07 | 4.08 | 4.01 | 4.05 | 4.05 | -0.98% | 1,926,400 |
| Jan 8, 2026 | 4.09 | 4.10 | 4.02 | 4.09 | 4.09 | -0.97% | 2,906,200 |
| Jan 7, 2026 | 4.11 | 4.17 | 4.08 | 4.13 | 4.13 | -0.72% | 940,800 |
| Jan 6, 2026 | 4.16 | 4.18 | 4.07 | 4.16 | 4.16 | 0.97% | 1,501,136 |
| Jan 5, 2026 | 4.08 | 4.20 | 4.05 | 4.12 | 4.12 | 0.49% | 959,200 |
| Jan 2, 2026 | 4.09 | 4.10 | 4.08 | 4.10 | 4.10 | - | 91,400 |
| Dec 31, 2025 | 4.09 | 4.11 | 4.07 | 4.10 | 4.10 | - | 203,000 |
| Dec 30, 2025 | 4.06 | 4.14 | 4.04 | 4.10 | 4.10 | 1.23% | 613,400 |
| Dec 29, 2025 | 4.10 | 4.11 | 4.03 | 4.05 | 4.05 | -1.22% | 667,400 |
| Dec 24, 2025 | 4.11 | 4.15 | 4.09 | 4.10 | 4.10 | - | 267,448 |
| Dec 23, 2025 | 4.15 | 4.15 | 4.10 | 4.10 | 4.10 | -0.97% | 240,200 |
| Dec 22, 2025 | 4.12 | 4.17 | 4.08 | 4.14 | 4.14 | 0.24% | 307,600 |
| Dec 19, 2025 | 4.11 | 4.16 | 4.11 | 4.13 | 4.13 | 0.24% | 265,600 |
| Dec 18, 2025 | 4.14 | 4.15 | 4.09 | 4.12 | 4.12 | - | 430,800 |
| Dec 17, 2025 | 4.06 | 4.14 | 4.05 | 4.12 | 4.12 | 0.98% | 1,343,411 |
| Dec 16, 2025 | 4.12 | 4.12 | 4.02 | 4.08 | 4.08 | -1.45% | 1,034,000 |
| Dec 15, 2025 | 4.14 | 4.16 | 4.09 | 4.14 | 4.14 | -0.48% | 1,206,400 |
| Dec 12, 2025 | 4.17 | 4.24 | 4.15 | 4.16 | 4.16 | -0.24% | 739,800 |
| Dec 11, 2025 | 4.15 | 4.20 | 4.15 | 4.17 | 4.17 | 0.24% | 604,200 |
| Dec 10, 2025 | 4.19 | 4.27 | 4.16 | 4.16 | 4.16 | 0.24% | 1,465,800 |
| Dec 9, 2025 | 4.26 | 4.27 | 4.14 | 4.15 | 4.15 | -3.49% | 3,698,200 |
| Dec 8, 2025 | 4.31 | 4.34 | 4.27 | 4.30 | 4.30 | -0.69% | 542,200 |
| Dec 5, 2025 | 4.37 | 4.37 | 4.29 | 4.33 | 4.33 | 0.23% | 546,600 |
| Dec 4, 2025 | 4.32 | 4.33 | 4.29 | 4.32 | 4.32 | -0.23% | 236,200 |
| Dec 3, 2025 | 4.34 | 4.37 | 4.28 | 4.33 | 4.33 | -1.14% | 1,972,800 |
| Dec 2, 2025 | 4.36 | 4.38 | 4.32 | 4.38 | 4.38 | - | 170,200 |
| Dec 1, 2025 | 4.22 | 4.40 | 4.22 | 4.38 | 4.38 | -2.23% | 1,299,400 |
| Nov 28, 2025 | 4.49 | 4.51 | 4.43 | 4.48 | 4.33 | -0.67% | 905,600 |
| Nov 27, 2025 | 4.54 | 4.54 | 4.48 | 4.51 | 4.36 | -0.66% | 366,600 |
| Nov 26, 2025 | 4.57 | 4.60 | 4.53 | 4.54 | 4.39 | -0.44% | 430,800 |
| Nov 25, 2025 | 4.58 | 4.63 | 4.55 | 4.56 | 4.41 | - | 486,400 |
| Nov 24, 2025 | 4.54 | 4.60 | 4.51 | 4.56 | 4.41 | - | 432,200 |
| Nov 21, 2025 | 4.49 | 4.61 | 4.49 | 4.56 | 4.41 | -1.30% | 668,400 |
| Nov 20, 2025 | 4.55 | 4.64 | 4.49 | 4.62 | 4.47 | 1.76% | 582,600 |
| Nov 19, 2025 | 4.61 | 4.61 | 4.48 | 4.54 | 4.39 | 0.44% | 636,200 |
| Nov 18, 2025 | 4.68 | 4.68 | 4.52 | 4.52 | 4.37 | -1.95% | 1,540,600 |
| Nov 17, 2025 | 4.70 | 4.70 | 4.61 | 4.61 | 4.46 | -2.12% | 994,200 |
| Nov 14, 2025 | 4.81 | 4.83 | 4.71 | 4.71 | 4.55 | -1.67% | 882,600 |
| Nov 13, 2025 | 4.77 | 4.85 | 4.75 | 4.79 | 4.63 | 0.42% | 275,800 |
| Nov 12, 2025 | 4.69 | 4.86 | 4.67 | 4.77 | 4.61 | 2.14% | 608,000 |
| Nov 11, 2025 | 4.67 | 4.78 | 4.65 | 4.67 | 4.51 | -0.43% | 1,022,400 |
| Nov 10, 2025 | 4.64 | 4.75 | 4.61 | 4.69 | 4.53 | 0.64% | 666,000 |
| Nov 7, 2025 | 4.67 | 4.70 | 4.63 | 4.66 | 4.50 | -0.64% | 475,600 |
| Nov 6, 2025 | 4.72 | 4.75 | 4.67 | 4.69 | 4.53 | -0.21% | 736,000 |
| Nov 5, 2025 | 4.71 | 4.73 | 4.65 | 4.70 | 4.54 | -0.42% | 423,800 |
| Nov 4, 2025 | 4.74 | 4.80 | 4.68 | 4.72 | 4.56 | -1.05% | 575,800 |
| Nov 3, 2025 | 4.75 | 4.81 | 4.72 | 4.77 | 4.61 | - | 353,600 |
| Oct 31, 2025 | 4.77 | 4.82 | 4.73 | 4.77 | 4.61 | -0.42% | 350,400 |
| Oct 30, 2025 | 4.70 | 4.82 | 4.68 | 4.79 | 4.63 | 1.70% | 828,800 |
| Oct 28, 2025 | 4.75 | 4.82 | 4.70 | 4.71 | 4.55 | -1.67% | 913,811 |
| Oct 27, 2025 | 4.78 | 4.85 | 4.71 | 4.79 | 4.63 | -0.42% | 637,000 |
| Oct 24, 2025 | 4.76 | 4.84 | 4.76 | 4.81 | 4.65 | 1.26% | 225,200 |
| Oct 23, 2025 | 4.79 | 5.07 | 4.62 | 4.75 | 4.59 | -1.45% | 2,064,800 |
| Oct 22, 2025 | 4.81 | 4.91 | 4.81 | 4.82 | 4.66 | -0.62% | 567,400 |
| Oct 21, 2025 | 4.79 | 4.96 | 4.79 | 4.85 | 4.69 | -0.61% | 352,058 |
| Oct 20, 2025 | 4.79 | 4.93 | 4.75 | 4.88 | 4.72 | 2.52% | 632,301 |
| Oct 17, 2025 | 4.92 | 4.92 | 4.75 | 4.76 | 4.60 | -2.06% | 1,913,000 |
| Oct 16, 2025 | 5.02 | 5.02 | 4.86 | 4.86 | 4.70 | -3.76% | 1,041,448 |
| Oct 15, 2025 | 5.05 | 5.05 | 4.89 | 5.05 | 4.88 | 3.91% | 7,001,659 |
| Oct 14, 2025 | 4.90 | 5.00 | 4.82 | 4.86 | 4.70 | - | 2,073,800 |
| Oct 13, 2025 | 4.81 | 4.95 | 4.80 | 4.86 | 4.70 | -1.82% | 2,927,600 |