Midea Real Estate Holding Limited (HKG:3990)
Hong Kong
· Delayed Price · Currency is HKD 3.320
+0.060 (1.84%)
Apr 29, 2026, 4:08 PM HKT
Midea Real Estate Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.34 | 3.34 | 3.29 | 3.32 | 3.32 | 1.84% | 313,600 |
| Apr 28, 2026 | 3.26 | 3.28 | 3.25 | 3.26 | 3.26 | -0.91% | 127,600 |
| Apr 27, 2026 | 3.30 | 3.34 | 3.21 | 3.29 | 3.29 | -1.50% | 1,470,200 |
| Apr 24, 2026 | 3.28 | 3.36 | 3.25 | 3.34 | 3.34 | 1.52% | 640,800 |
| Apr 23, 2026 | 3.31 | 3.32 | 3.26 | 3.29 | 3.29 | -0.30% | 286,000 |
| Apr 22, 2026 | 3.36 | 3.36 | 3.29 | 3.30 | 3.30 | -1.49% | 460,200 |
| Apr 21, 2026 | 3.37 | 3.38 | 3.32 | 3.35 | 3.35 | -0.89% | 578,200 |
| Apr 20, 2026 | 3.40 | 3.40 | 3.30 | 3.38 | 3.38 | -0.59% | 598,600 |
| Apr 17, 2026 | 3.43 | 3.43 | 3.36 | 3.40 | 3.40 | -0.87% | 1,058,200 |
| Apr 16, 2026 | 3.52 | 3.57 | 3.41 | 3.43 | 3.43 | -2.56% | 864,000 |
| Apr 15, 2026 | 3.58 | 3.69 | 3.50 | 3.52 | 3.52 | -0.56% | 691,400 |
| Apr 14, 2026 | 3.55 | 3.55 | 3.50 | 3.54 | 3.54 | 0.85% | 487,600 |
| Apr 13, 2026 | 3.48 | 3.53 | 3.45 | 3.51 | 3.51 | 0.57% | 840,600 |
| Apr 10, 2026 | 3.57 | 3.57 | 3.49 | 3.49 | 3.49 | -2.24% | 552,200 |
| Apr 9, 2026 | 3.51 | 3.57 | 3.49 | 3.57 | 3.57 | 1.42% | 922,400 |
| Apr 8, 2026 | 3.46 | 3.57 | 3.46 | 3.52 | 3.52 | 3.53% | 719,400 |
| Apr 2, 2026 | 3.40 | 3.42 | 3.37 | 3.40 | 3.40 | - | 828,800 |
| Apr 1, 2026 | 3.54 | 3.54 | 3.29 | 3.40 | 3.40 | -2.86% | 2,384,400 |
| Mar 31, 2026 | 3.47 | 3.55 | 3.45 | 3.50 | 3.50 | 2.04% | 863,600 |
| Mar 30, 2026 | 3.35 | 3.45 | 3.35 | 3.43 | 3.43 | 1.48% | 601,515 |
| Mar 27, 2026 | 3.27 | 3.44 | 3.23 | 3.38 | 3.38 | 3.36% | 1,124,000 |
| Mar 26, 2026 | 3.27 | 3.32 | 3.21 | 3.27 | 3.27 | -1.21% | 1,502,900 |
| Mar 25, 2026 | 3.38 | 3.40 | 3.25 | 3.31 | 3.31 | 0.30% | 1,936,800 |
| Mar 24, 2026 | 3.29 | 3.33 | 3.27 | 3.30 | 3.30 | 0.30% | 1,344,000 |
| Mar 23, 2026 | 3.34 | 3.34 | 3.16 | 3.29 | 3.29 | -2.66% | 1,862,200 |
| Mar 20, 2026 | 3.61 | 3.61 | 3.38 | 3.38 | 3.38 | -5.85% | 5,301,200 |
| Mar 19, 2026 | 3.75 | 3.76 | 3.59 | 3.59 | 3.59 | -5.03% | 1,215,800 |
| Mar 18, 2026 | 3.85 | 3.87 | 3.75 | 3.78 | 3.78 | -1.56% | 1,669,000 |
| Mar 17, 2026 | 4.06 | 4.13 | 3.81 | 3.84 | 3.84 | -5.42% | 1,857,000 |
| Mar 16, 2026 | 4.10 | 4.13 | 4.03 | 4.06 | 4.06 | -0.73% | 809,000 |
| Mar 13, 2026 | 4.12 | 4.15 | 4.01 | 4.09 | 4.09 | -1.45% | 1,085,200 |
| Mar 12, 2026 | 4.29 | 4.30 | 4.13 | 4.15 | 4.15 | -2.58% | 1,304,200 |
| Mar 11, 2026 | 4.22 | 4.30 | 4.18 | 4.26 | 4.26 | 0.24% | 1,420,600 |
| Mar 10, 2026 | 4.56 | 4.69 | 4.14 | 4.25 | 4.25 | -6.80% | 4,153,200 |
| 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 |