Midea Group Co., Ltd. (HKG:0300)
Hong Kong
· Delayed Price · Currency is HKD 82.80
+1.00 (1.22%)
Sep 29, 2025, 9:32 AM HKT
Midea Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 81.55 | 82.85 | 81.00 | 81.80 | 81.80 | 0.31% | 3,928,149 |
| Sep 25, 2025 | 83.40 | 83.60 | 81.05 | 81.55 | 81.55 | -2.22% | 4,795,224 |
| Sep 24, 2025 | 82.70 | 83.45 | 81.85 | 83.40 | 83.40 | 1.21% | 3,284,498 |
| Sep 23, 2025 | 83.00 | 83.75 | 81.70 | 82.40 | 82.40 | -0.30% | 3,165,252 |
| Sep 22, 2025 | 85.20 | 85.40 | 82.40 | 82.65 | 82.65 | -2.82% | 4,483,921 |
| Sep 19, 2025 | 83.75 | 85.05 | 83.10 | 85.05 | 85.05 | 1.80% | 6,585,058 |
| Sep 18, 2025 | 85.75 | 86.20 | 82.75 | 83.55 | 83.55 | -2.57% | 6,624,601 |
| Sep 17, 2025 | 84.55 | 86.45 | 84.55 | 85.75 | 85.75 | 1.42% | 9,452,051 |
| Sep 16, 2025 | 85.80 | 86.05 | 83.90 | 84.55 | 84.55 | -1.40% | 3,516,389 |
| Sep 15, 2025 | 85.90 | 86.20 | 84.70 | 85.75 | 85.75 | -0.17% | 2,265,330 |
| Sep 12, 2025 | 86.95 | 88.15 | 85.50 | 85.90 | 85.90 | -1.15% | 3,215,109 |
| Sep 11, 2025 | 86.70 | 87.60 | 86.05 | 86.90 | 86.90 | 0.23% | 2,841,182 |
| Sep 10, 2025 | 87.10 | 87.45 | 86.05 | 86.70 | 86.70 | -0.69% | 1,895,685 |
| Sep 9, 2025 | 88.00 | 88.20 | 86.55 | 87.30 | 87.30 | -0.06% | 3,956,317 |
| Sep 8, 2025 | 86.65 | 87.65 | 85.80 | 87.35 | 87.35 | 0.98% | 4,084,007 |
| Sep 5, 2025 | 84.50 | 86.50 | 84.40 | 86.50 | 86.50 | 3.78% | 6,896,638 |
| Sep 4, 2025 | 85.35 | 85.35 | 83.10 | 83.35 | 83.35 | -1.19% | 4,800,557 |
| Sep 3, 2025 | 87.90 | 87.90 | 84.20 | 84.35 | 84.35 | -2.82% | 3,570,073 |
| Sep 2, 2025 | 84.85 | 87.80 | 84.10 | 86.80 | 86.80 | 3.46% | 10,297,120 |
| Sep 1, 2025 | 83.30 | 85.50 | 82.65 | 83.90 | 83.90 | 2.63% | 6,497,557 |
| Aug 29, 2025 | 82.50 | 83.85 | 81.60 | 81.75 | 81.75 | 0.18% | 5,387,921 |
| Aug 28, 2025 | 82.00 | 82.30 | 80.90 | 81.60 | 81.60 | 0.12% | 3,884,012 |
| Aug 27, 2025 | 84.05 | 84.35 | 81.30 | 81.50 | 81.50 | -2.16% | 5,473,333 |
| Aug 26, 2025 | 84.00 | 84.45 | 83.15 | 83.30 | 83.30 | -0.77% | 5,091,307 |
| Aug 25, 2025 | 81.90 | 84.00 | 81.65 | 83.95 | 83.95 | 3.45% | 6,456,430 |
| Aug 22, 2025 | 82.00 | 82.35 | 80.20 | 81.15 | 81.15 | -0.92% | 3,623,402 |
| Aug 21, 2025 | 81.40 | 82.50 | 80.90 | 81.90 | 81.90 | 0.61% | 4,220,577 |
| Aug 20, 2025 | 82.60 | 82.60 | 80.55 | 81.40 | 81.40 | -1.45% | 3,202,277 |
| Aug 19, 2025 | 82.75 | 83.60 | 80.85 | 82.60 | 82.60 | 2.04% | 8,406,680 |
| Aug 18, 2025 | 81.00 | 81.50 | 80.40 | 80.95 | 80.95 | 0.25% | 4,790,803 |
| Aug 15, 2025 | 80.80 | 80.85 | 80.10 | 80.75 | 80.75 | -0.31% | 4,569,467 |
| Aug 14, 2025 | 80.40 | 81.30 | 80.00 | 81.00 | 81.00 | 0.75% | 3,924,011 |
| Aug 13, 2025 | 80.00 | 80.80 | 79.10 | 80.40 | 80.40 | 0.82% | 2,985,207 |
| Aug 12, 2025 | 79.25 | 80.60 | 78.70 | 79.75 | 79.75 | 0.63% | 3,138,189 |
| Aug 11, 2025 | 78.70 | 79.85 | 78.55 | 79.25 | 79.25 | 0.96% | 2,047,422 |
| Aug 8, 2025 | 77.80 | 78.85 | 77.65 | 78.50 | 78.50 | -0.13% | 1,212,319 |
| Aug 7, 2025 | 78.40 | 78.95 | 77.90 | 78.60 | 78.60 | 1.03% | 2,463,588 |
| Aug 6, 2025 | 77.45 | 78.20 | 76.70 | 77.80 | 77.80 | 0.26% | 2,954,970 |
| Aug 5, 2025 | 76.90 | 77.70 | 76.50 | 77.60 | 77.60 | 1.77% | 3,117,630 |
| Aug 4, 2025 | 75.70 | 77.35 | 75.70 | 76.25 | 76.25 | 0.46% | 2,707,579 |
| Aug 1, 2025 | 76.00 | 77.10 | 75.60 | 75.90 | 75.90 | -0.33% | 3,283,582 |
| Jul 31, 2025 | 79.90 | 79.90 | 75.90 | 76.15 | 76.15 | -4.69% | 8,455,091 |
| Jul 30, 2025 | 79.15 | 80.55 | 78.45 | 79.90 | 79.90 | 1.08% | 6,962,968 |
| Jul 29, 2025 | 78.80 | 79.10 | 77.85 | 79.05 | 79.05 | 0.06% | 3,332,718 |
| Jul 28, 2025 | 79.00 | 79.25 | 78.25 | 79.00 | 79.00 | 0.38% | 3,566,756 |
| Jul 25, 2025 | 79.50 | 79.65 | 78.50 | 78.70 | 78.70 | -1.01% | 5,049,336 |
| Jul 24, 2025 | 81.00 | 81.45 | 78.80 | 79.50 | 79.50 | -2.93% | 8,150,710 |
| Jul 23, 2025 | 80.25 | 81.90 | 78.60 | 81.90 | 81.90 | 2.57% | 6,151,362 |
| Jul 22, 2025 | 79.80 | 80.45 | 79.00 | 79.85 | 79.85 | 0.31% | 3,277,342 |
| Jul 21, 2025 | 78.65 | 79.60 | 78.50 | 79.60 | 79.60 | 2.12% | 3,777,198 |