HKSE - Delayed Quote
HKD
Midea Group Co., Ltd. (0300.HK)
100.100
+1.400
(+1.42%)
At close: November 6 at 4:08:50 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
98.700
100.600
98.600
100.100
100.100
6,440,041
Nov 5, 2026
97.850
99.050
97.800
98.700
98.700
8,286,942
Nov 4, 2026
98.000
99.250
97.750
98.650
98.650
6,146,063
Nov 3, 2026
98.100
98.500
97.050
98.300
98.300
4,152,050
Nov 2, 2026
96.300
98.050
96.100
97.500
97.500
5,583,667
Oct 30, 2026
97.150
98.250
95.150
96.650
96.650
12,947,722
Oct 29, 2026
93.500
94.150
92.500
93.500
93.500
3,354,004
Oct 28, 2026
93.250
93.300
92.250
93.150
93.150
2,560,706
Oct 27, 2026
94.000
94.050
91.550
93.250
93.250
6,738,150
Oct 26, 2026
95.050
95.250
94.000
94.100
94.100
3,864,900
Oct 23, 2026
94.550
95.150
93.350
94.600
94.600
7,143,987
Oct 22, 2026
93.100
93.950
92.000
93.600
93.600
4,863,880
Oct 21, 2026
94.000
94.250
92.800
93.100
93.100
3,725,731
Oct 20, 2026
93.950
95.300
93.400
93.550
93.550
4,346,438
Oct 16, 2026
94.200
94.650
93.250
93.950
93.950
3,619,010
Oct 15, 2026
93.800
94.700
93.000
93.650
93.650
5,347,526
Oct 14, 2026
94.250
95.200
93.450
93.800
93.800
6,049,906
Oct 13, 2026
93.550
94.800
93.000
94.550
94.550
4,001,185
Oct 12, 2026
94.850
95.500
93.250
93.500
93.500
5,202,902
Oct 9, 2026
93.800
94.350
93.200
93.650
93.650
8,489,374
Oct 8, 2026
90.150
93.350
90.150
92.800
92.800
9,904,495
Oct 7, 2026
90.800
91.000
90.200
90.450
90.450
1,677,077
Oct 6, 2026
90.400
91.250
90.000
90.800
90.800
3,707,896
Oct 5, 2026
90.200
91.000
90.150
90.650
90.650
3,918,010
Oct 2, 2026
90.850
91.650
90.500
91.150
91.150
6,894,336
Sep 30, 2026
94.300
94.500
91.500
91.800
91.800
16,041,983
Sep 29, 2026
94.950
95.450
94.300
94.850
94.850
4,614,233
Sep 28, 2026
95.200
96.300
94.550
95.300
95.300
3,679,031
Sep 25, 2026
96.650
96.650
94.650
95.350
95.350
2,357,643
Sep 24, 2026
95.650
97.000
95.250
96.650
96.650
4,666,241
Sep 23, 2026
96.250
96.700
95.550
96.400
96.400
3,362,678
Sep 22, 2026
95.300
96.550
94.700
96.250
96.250
4,988,786
Sep 21, 2026
99.650
99.650
95.100
95.800
95.800
9,064,503
Sep 18, 2026
99.300
99.800
98.150
99.300
99.300
6,919,075
Sep 17, 2026
98.250
99.350
97.800
99.200
99.200
2,869,471
Sep 16, 2026
100.000
100.200
97.950
98.650
98.650
5,337,218
Sep 15, 2026
100.000
101.300
99.500
99.700
99.700
5,049,098
Sep 14, 2026
99.650
100.300
99.250
100.000
100.000
3,091,699
Sep 11, 2026
98.200
99.600
98.200
99.200
99.200
3,866,954
Sep 10, 2026
98.550
99.400
97.600
99.300
99.300
4,860,633
Sep 9, 2026
97.300
98.650
97.200
98.650
98.650
5,160,614
Sep 8, 2026
99.150
99.450
97.200
98.350
98.350
4,877,055
Sep 7, 2026
100.200
101.100
99.200
99.650
99.650
2,678,618
Sep 4, 2026
100.700
101.300
100.200
100.800
100.800
4,448,488
Sep 3, 2026
100.700
101.400
100.000
100.500
100.500
4,995,746
Sep 2, 2026
100.000
100.500
99.150
99.950
99.950
4,465,777
Sep 1, 2026
100.400
101.600
100.200
100.400
100.400
4,907,852
Aug 31, 2026
99.200
101.700
98.350
101.400
101.400
15,390,565
Aug 28, 2026
98.800
99.100
97.950
98.750
98.750
2,352,185
Aug 27, 2026
99.700
99.700
97.700
99.150
99.150
2,557,541
Aug 26, 2026
99.050
99.600
98.600
98.650
98.650
3,941,376
Aug 25, 2026
98.350
99.800
98.200
98.650
98.650
4,474,174
Aug 24, 2026
96.750
98.350
96.100
98.350
98.350
4,017,785
Aug 21, 2026
97.250
97.700
96.500
96.900
96.900
1,736,487
Aug 20, 2026
97.550
97.550
96.300
97.250
97.250
3,023,042
Aug 19, 2026
96.300
96.900
95.500
96.900
96.900
2,684,220
Aug 18, 2026
95.500
96.450
94.650
96.250
96.250
2,798,940
Aug 17, 2026
96.400
96.800
95.350
95.500
95.500
2,242,170
Aug 14, 2026
96.600
96.600
95.600
95.900
95.900
3,829,223
Aug 13, 2026
96.100
96.800
95.500
96.400
96.400
4,231,985
Aug 12, 2026
97.000
97.350
95.800
96.100
96.100
2,658,598
Aug 11, 2026
97.950
98.350
96.850
97.000
97.000
3,160,994
Aug 10, 2026
96.350
98.150
95.750
97.650
97.650
4,283,385
Aug 7, 2026
97.600
97.800
94.950
95.700
95.700
6,610,525
Aug 6, 2026
97.900
98.350
96.700
97.500
97.500
2,466,717
Aug 5, 2026
97.350
98.600
96.350
97.550
97.550
4,528,496
Aug 4, 2026
98.050
98.050
96.150
96.950
96.950
5,677,362
Aug 3, 2026
99.450
99.750
97.250
97.750
97.750
3,503,208
Jul 31, 2026
99.000
99.500
97.650
99.350
99.350
6,389,134
Jul 30, 2026
99.000
99.750
97.700
98.900
98.900
7,651,613
Jul 29, 2026
97.050
98.950
96.650
98.400
98.400
10,227,727
Jul 28, 2026
95.100
96.600
94.850
96.350
96.350
4,766,157
Jul 27, 2026
95.300
95.500
94.650
94.850
94.850
2,374,781
Jul 24, 2026
95.750
96.150
94.150
94.750
94.750
3,444,130
Jul 23, 2026
95.800
96.300
94.700
96.250
96.250
6,446,715
Jul 22, 2026
95.150
95.450
93.900
94.900
94.900
4,768,156
Jul 21, 2026
94.550
96.300
94.500
95.150
95.150
8,697,190
Jul 20, 2026
92.450
94.500
92.300
94.350
94.350
11,010,466
Jul 17, 2026
91.750
93.200
91.350
92.250
92.250
7,238,579
Jul 16, 2026
92.500
92.950
91.150
91.750
91.750
7,158,532
Jul 15, 2026
91.100
92.850
90.350
91.900
91.900
12,467,151
Jul 14, 2026
88.800
90.150
88.250
89.550
89.550
6,442,401
Jul 13, 2026
89.050
90.400
88.450
88.800
88.800
7,812,802
Jul 10, 2026
88.700
89.200
88.350
88.750
88.750
8,774,594
Jul 9, 2026
87.650
88.700
86.900
88.450
88.450
9,235,573
Jul 8, 2026
87.350
88.550
86.850
88.150
88.150
6,921,694
Jul 7, 2026
88.400
89.600
86.800
87.350
87.350
7,871,239
Jul 6, 2026
87.700
89.500
87.700
88.350
88.350
7,896,722
Jul 3, 2026
86.000
88.100
85.100
87.100
87.100
6,364,709
Jul 2, 2026
84.850
87.200
83.900
86.000
86.000
12,846,333
Jun 30, 2026
84.050
85.850
82.450
82.600
82.600
7,565,346
Jun 29, 2026
82.350
85.000
82.000
84.050
84.050
13,812,616
Jun 26, 2026
79.000
80.600
78.100
80.350
80.350
7,270,353
Jun 25, 2026
80.000
80.450
78.700
79.200
79.200
5,681,088
Jun 24, 2026
82.500
82.550
78.750
79.900
79.900
7,969,692
Jun 23, 2026
82.250
83.450
81.150
81.700
81.700
6,951,602
Jun 22, 2026
83.300
85.000
82.250
82.650
82.650
6,812,279
Jun 18, 2026
4.36734
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
87.200
87.450
83.350
84.200
84.200
9,834,291
Jun 17, 2026
90.150
90.350
88.750
89.150
84.783
5,484,400
Jun 16, 2026
91.600
91.600
88.950
90.150
85.734
5,465,040
Jun 15, 2026
92.000
92.500
90.050
90.850
86.399
6,425,710
Jun 12, 2026
91.150
92.200
89.950
91.550
87.065
7,954,736
Jun 11, 2026
90.650
91.250
89.600
90.600
86.162
5,693,338
Jun 10, 2026
90.400
92.250
89.500
90.650
86.209
9,189,860
Jun 9, 2026
88.200
90.950
88.200
90.200
85.781
5,874,470
Jun 8, 2026
88.250
89.850
86.800
89.000
84.640
7,755,313
Jun 5, 2026
88.350
88.800
87.750
88.200
83.879
7,026,192
Jun 4, 2026
90.350
90.800
88.650
88.800
84.450
8,621,859
Jun 3, 2026
90.200
91.150
89.150
91.000
86.542
9,214,360
Jun 2, 2026
87.850
90.300
87.850
89.700
85.306
7,194,882
Jun 1, 2026
86.150
89.600
85.600
89.300
84.925
13,612,908
May 29, 2026
85.050
86.600
84.850
85.750
81.549
11,039,368
May 28, 2026
86.650
86.650
84.600
85.050
80.884
7,823,793
May 27, 2026
86.950
87.900
86.100
86.700
82.453
7,118,152
May 26, 2026
89.050
89.050
86.150
86.950
82.690
9,142,570
May 22, 2026
89.900
90.650
88.700
89.050
84.688
4,576,764
May 21, 2026
91.300
91.950
89.550
89.900
85.496
3,854,380
May 20, 2026
89.800
90.850
88.700
90.650
86.209
5,539,214
May 19, 2026
91.700
91.900
89.350
89.750
85.353
8,403,898
May 18, 2026
91.650
93.650
90.900
91.700
87.208
14,061,762
May 15, 2026
89.250
92.850
89.000
91.650
87.160
12,335,309
May 14, 2026
87.750
90.150
87.200
90.000
85.591
8,889,669
May 13, 2026
87.700
88.050
86.950
87.350
83.071
3,874,424
May 12, 2026
87.000
88.400
86.300
87.850
83.546
8,899,569
May 11, 2026
85.300
88.200
84.650
86.650
82.405
9,010,625
May 8, 2026
85.100
86.100
85.000
85.300
81.121
6,170,149
May 7, 2026
86.900
87.400
83.650
85.300
81.121
23,531,122
May 6, 2026
87.100
88.150
87.000
87.700
83.404
4,541,541
May 5, 2026
87.400
87.450
85.650
86.650
82.405
2,490,907
May 4, 2026
91.000
91.600
87.850
88.400
84.069
3,179,229
Apr 30, 2026
88.250
90.850
87.050
89.700
85.306
6,656,893
Apr 29, 2026
88.900
89.250
87.100
89.150
84.783
4,529,832
Apr 28, 2026
88.700
89.150
87.000
87.500
83.213
4,642,473
Apr 27, 2026
88.700
89.200
87.800
88.850
84.497
5,432,116
Apr 24, 2026
87.050
89.750
87.050
89.200
84.830
5,526,987
Apr 23, 2026
90.000
90.450
88.600
89.550
85.163
2,574,238
Apr 22, 2026
90.700
90.700
89.350
89.750
85.353
4,725,942
Apr 21, 2026
91.800
91.800
89.500
90.950
86.494
2,280,920
Apr 20, 2026
89.400
90.600
88.350
90.300
85.876
2,883,219
Apr 17, 2026
88.300
89.550
87.700
89.400
85.020
4,876,949
Apr 16, 2026
86.450
88.400
86.350
88.300
83.974
3,030,390
Apr 15, 2026
86.000
86.650
85.350
86.350
82.120
2,861,717
Apr 14, 2026
85.350
85.600
84.550
85.400
81.216
1,672,328
Apr 13, 2026
86.500
86.500
84.000
84.400
80.265
3,816,038
Apr 10, 2026
85.200
86.450
84.900
85.900
81.692
3,939,825
Apr 9, 2026
85.550
86.250
84.750
85.600
81.407
4,144,682
Apr 8, 2026
85.100
86.550
84.700
85.450
81.264
4,901,317
Apr 2, 2026
83.600
84.800
83.200
84.200
80.075
2,702,597
Apr 1, 2026
85.600
85.600
83.050
84.000
79.885
4,022,667
Mar 31, 2026
81.650
84.550
81.150
83.800
79.695
11,593,238
Mar 30, 2026
78.400
81.200
77.650
78.450
74.607
8,059,659
Mar 27, 2026
81.800
81.900
80.250
81.300
77.317
5,645,065
Mar 26, 2026
82.550
82.800
81.150
81.400
77.412
3,109,032
Mar 25, 2026
83.800
84.000
82.050
83.000
78.934
4,289,721
Mar 24, 2026
80.800
82.650
80.500
82.650
78.601
2,194,460
Mar 23, 2026
83.000
83.550
80.300
80.700
76.747
4,633,070
Mar 20, 2026
84.900
84.900
83.000
83.700
79.600
3,265,552
Mar 19, 2026
84.250
85.300
83.550
84.000
79.885
2,672,988
Mar 18, 2026
85.800
86.650
84.600
86.250
82.025
1,813,603
Mar 17, 2026
85.750
86.550
84.650
85.150
80.979
2,249,488
Mar 16, 2026
85.200
85.700
84.000
85.350
81.169
1,581,343
Mar 13, 2026
85.600
86.650
85.250
85.450
81.264
2,200,501
Mar 12, 2026
86.650
86.950
85.500
86.500
82.262
2,006,429
Mar 11, 2026
86.350
86.900
85.200
86.650
82.405
2,086,187
Mar 10, 2026
85.000
85.950
84.600
85.950
81.739
2,626,555
Mar 9, 2026
83.550
84.750
82.500
84.350
80.218
4,732,692
Mar 6, 2026
85.100
86.300
84.150
86.050
81.835
4,372,346
Mar 5, 2026
86.200
86.750
85.050
85.100
80.931
3,417,169
Mar 4, 2026
85.450
85.950
84.300
85.150
80.979
4,286,169
Mar 3, 2026
87.500
88.150
85.500
85.850
81.644
5,134,260
Mar 2, 2026
89.800
89.950
87.350
87.400
83.118
2,611,700
Feb 27, 2026
91.650
92.050
90.450
90.850
86.399
2,658,745
Feb 26, 2026
94.000
94.000
91.500
92.100
87.588
4,297,049
Feb 25, 2026
93.500
93.950
91.850
92.300
87.778
2,962,612
Feb 24, 2026
93.500
93.500
91.500
92.250
87.731
2,980,600
Feb 23, 2026
95.000
95.000
93.100
93.500
88.920
2,811,598
Feb 20, 2026
92.500
94.200
92.000
94.200
89.585
4,317,566
Feb 16, 2026
91.500
91.500
91.500
91.500
87.018
-
Feb 13, 2026
90.800
91.500
89.700
90.250
85.829
4,920,727
Feb 12, 2026
90.000
90.800
89.250
90.800
86.352
3,144,373
Feb 11, 2026
89.900
89.950
88.850
89.600
85.211
1,896,208
Feb 10, 2026
88.550
89.850
87.450
89.750
85.353
3,316,621
Feb 9, 2026
88.800
89.000
86.700
88.150
83.832
4,507,782
Feb 6, 2026
89.300
89.650
87.550
88.050
83.737
2,734,683
Feb 5, 2026
88.300
89.900
87.600
89.100
84.735
3,098,340
Feb 4, 2026
87.400
89.450
86.450
88.300
83.974
3,517,524
Feb 3, 2026
85.750
87.600
85.500
87.050
82.786
4,322,672
Feb 2, 2026
85.650
86.850
84.900
85.750
81.549
2,723,026
Jan 30, 2026
84.850
87.400
84.850
85.650
81.454
4,350,991
Jan 29, 2026
83.350
86.250
83.350
86.250
82.025
4,775,838
Jan 28, 2026
84.550
84.550
82.600
84.300
80.170
5,382,756
Jan 27, 2026
85.300
85.750
84.300
84.350
80.218
2,158,939
Jan 26, 2026
85.300
85.800
84.250
85.300
81.121
1,848,954
Jan 23, 2026
86.250
86.250
84.850
85.300
81.121
1,740,332
Jan 22, 2026
87.600
87.700
85.450
85.700
81.502
2,269,236
Jan 21, 2026
87.500
87.600
86.600
87.400
83.118
2,544,995
Jan 20, 2026
85.650
87.900
85.250
87.100
82.833
2,341,444
Jan 19, 2026
85.000
86.750
84.750
85.850
81.644
2,527,037
Jan 16, 2026
86.000
86.600
85.550
85.900
81.692
1,860,099
Jan 15, 2026
84.350
85.850
84.350
85.250
81.074
2,773,577
Jan 14, 2026
85.000
85.150
83.350
84.600
80.456
8,284,408
Jan 13, 2026
86.550
86.750
84.100
84.300
80.170
6,092,447
Jan 12, 2026
89.850
89.850
86.050
86.500
82.262
4,638,900
Jan 9, 2026
88.000
89.300
87.700
89.000
84.640
3,282,602
Jan 8, 2026
87.750
88.100
86.100
87.350
83.071
3,466,056
Jan 7, 2026
87.150
88.200
86.800
88.100
83.784
2,660,570
Jan 6, 2026
88.200
88.350
86.200
87.200
82.928
3,084,614
Jan 5, 2026
89.100
89.100
86.550
87.400
83.118
3,580,187
Jan 2, 2026
85.200
89.450
85.000
89.300
84.925
2,380,968
Dec 31, 2025
84.550
84.550
84.550
84.550
80.408
-
Dec 30, 2025
84.300
85.850
84.050
85.700
81.502
3,262,090
Dec 29, 2025
86.900
87.200
84.250
84.250
80.123
3,676,472
Dec 24, 2025
86.900
86.900
86.900
86.900
82.643
-
Dec 23, 2025
87.400
88.200
86.900
87.150
82.881
3,061,595
Dec 22, 2025
87.200
87.450
86.400
87.300
83.023
2,417,269
Dec 19, 2025
87.050
87.300
86.350
87.200
82.928
2,925,447
Dec 18, 2025
87.950
88.150
86.650
87.000
82.738
3,755,082
Dec 17, 2025
88.100
88.800
87.500
87.900
83.594
3,789,746
Dec 16, 2025
88.350
89.000
87.600
88.100
83.784
3,682,551
Dec 15, 2025
88.950
89.500
87.800
88.350
84.022
4,664,421
Dec 12, 2025
89.500
89.650
88.450
89.050
84.688
2,082,885
Dec 11, 2025
90.450
90.450
87.500
88.200
83.879
1,854,811
Dec 10, 2025
88.900
89.000
87.750
89.000
84.640
2,924,202
Dec 9, 2025
89.400
90.550
88.500
88.900
84.545
3,289,827
Dec 8, 2025
91.450
92.150
90.300
90.650
86.209
2,263,087
Dec 5, 2025
91.050
91.850
90.600
91.450
86.970
4,118,704
Dec 4, 2025
91.000
91.800
90.150
90.950
86.494
3,070,040
Dec 3, 2025
90.100
91.750
89.050
91.000
86.542
3,637,102
Dec 2, 2025
89.000
91.000
89.000
90.450
86.019
3,147,830
Dec 1, 2025
88.850
89.400
88.400
89.000
84.640
2,003,503
Nov 28, 2025
89.000
89.700
88.150
88.500
84.164
2,381,853
Nov 27, 2025
89.000
89.800
88.300
89.000
84.640
3,005,216
Nov 26, 2025
88.400
89.250
87.500
89.050
84.688
4,402,445
Nov 25, 2025
89.400
89.500
87.300
87.650
83.356
5,571,876
Nov 24, 2025
88.200
89.850
87.800
88.800
84.450
9,782,693
Nov 21, 2025
88.000
88.400
86.250
87.250
82.976
4,885,911
Nov 20, 2025
87.700
88.550
86.750
87.950
83.641
4,194,510
Nov 19, 2025
86.900
87.950
85.900
86.350
82.120
3,216,619
Nov 18, 2025
87.550
87.800
85.200
85.750
81.549
5,071,415
Nov 17, 2025
88.800
88.900
87.250
87.550
83.261
2,596,174
Nov 14, 2025
88.300
89.850
88.250
88.850
84.497
2,634,176
Nov 13, 2025
90.000
90.350
88.800
89.650
85.258
3,016,882
Nov 12, 2025
86.750
90.150
86.150
89.850
85.448
5,133,335
Nov 11, 2025
87.500
87.700
85.500
86.100
81.882
3,465,228
Nov 10, 2025
86.700
87.700
85.750
87.350
83.071
3,375,670
Nov 7, 2025
86.500
86.950
85.350
86.150
81.930
3,708,490
Nov 6, 2025
85.250
87.050
84.500
87.050
82.786
4,301,999
