HKSE - Delayed Quote
HKD
Midea Real Estate Holding Limited (3990.HK)
2.210
+0.040
(+1.84%)
At close: November 2 at 4:08:13 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 2, 2026
2.235
2.235
2.200
2.210
2.210
12,400
Oct 30, 2026
2.350
2.350
2.170
2.170
2.170
537,800
Oct 29, 2026
2.190
2.325
2.190
2.230
2.230
379,003
Oct 28, 2026
2.360
2.360
2.105
2.190
2.190
658,200
Oct 27, 2026
2.210
2.400
2.060
2.060
2.060
5,853,448
Oct 26, 2026
2.220
2.225
2.205
2.210
2.210
406,400
Oct 23, 2026
2.230
2.295
2.220
2.220
2.220
684,200
Oct 22, 2026
2.260
2.270
2.225
2.230
2.230
769,200
Oct 21, 2026
2.315
2.315
2.255
2.260
2.260
641,400
Oct 20, 2026
2.380
2.380
2.300
2.315
2.315
780,600
Oct 16, 2026
2.415
2.415
2.320
2.340
2.340
417,400
Oct 15, 2026
2.375
2.405
2.320
2.345
2.345
365,200
Oct 14, 2026
2.340
2.385
2.320
2.325
2.325
221,000
Oct 13, 2026
2.320
2.340
2.300
2.320
2.320
350,200
Oct 12, 2026
2.350
2.390
2.320
2.320
2.320
383,600
Oct 9, 2026
2.365
2.370
2.335
2.350
2.350
91,000
Oct 8, 2026
2.365
2.415
2.325
2.335
2.335
176,000
Oct 7, 2026
2.370
2.370
2.350
2.365
2.365
30,400
Oct 6, 2026
2.370
2.380
2.345
2.370
2.370
96,200
Oct 5, 2026
2.330
2.400
2.320
2.365
2.365
24,600
Oct 2, 2026
2.350
2.375
2.325
2.350
2.350
218,000
Sep 30, 2026
2.355
2.395
2.335
2.365
2.365
154,200
Sep 29, 2026
2.275
2.370
2.275
2.355
2.355
305,400
Sep 28, 2026
2.275
2.360
2.275
2.280
2.280
243,800
Sep 25, 2026
2.305
2.305
2.250
2.280
2.280
431,599
Sep 24, 2026
2.380
2.380
2.300
2.305
2.305
518,200
Sep 23, 2026
2.380
2.440
2.345
2.385
2.385
699,000
Sep 22, 2026
2.360
2.415
2.360
2.400
2.400
314,200
Sep 21, 2026
2.305
2.365
2.280
2.360
2.360
456,800
Sep 18, 2026
2.320
2.345
2.275
2.305
2.305
347,097
Sep 17, 2026
2.320
2.370
2.305
2.325
2.325
408,604
Sep 16, 2026
2.310
2.345
2.295
2.320
2.320
339,197
Sep 15, 2026
2.350
2.350
2.295
2.305
2.305
729,194
Sep 14, 2026
2.400
2.405
2.300
2.350
2.350
525,800
Sep 11, 2026
2.350
2.420
2.335
2.400
2.400
379,000
Sep 10, 2026
2.325
2.410
2.320
2.410
2.410
740,200
Sep 9, 2026
2.440
2.460
2.365
2.405
2.405
526,800
Sep 8, 2026
2.395
2.445
2.395
2.440
2.440
286,200
Sep 7, 2026
2.390
2.450
2.350
2.410
2.410
565,800
Sep 4, 2026
2.300
2.365
2.300
2.360
2.360
532,760
Sep 3, 2026
2.495
2.495
2.280
2.285
2.285
725,800
Sep 2, 2026
2.380
2.410
2.270
2.290
2.290
340,800
Sep 1, 2026
2.280
2.325
2.250
2.325
2.325
472,800
Aug 31, 2026
2.360
2.360
2.245
2.265
2.265
1,193,400
Aug 28, 2026
2.420
2.420
2.350
2.350
2.350
991,797
Aug 27, 2026
2.450
2.500
2.415
2.420
2.420
479,600
Aug 26, 2026
2.450
2.465
2.440
2.450
2.450
260,200
Aug 25, 2026
2.450
2.470
2.430
2.460
2.460
328,000
Aug 24, 2026
2.530
2.530
2.440
2.455
2.455
510,400
Aug 21, 2026
2.440
2.550
2.440
2.530
2.530
710,800
Aug 20, 2026
2.500
2.500
2.400
2.440
2.440
458,000
Aug 19, 2026
2.470
2.470
2.365
2.410
2.410
378,400
Aug 18, 2026
2.470
2.475
2.350
2.385
2.385
1,263,200
Aug 17, 2026
2.480
2.500
2.450
2.470
2.470
299,400
Aug 14, 2026
2.640
2.640
2.460
2.480
2.480
747,400
Aug 13, 2026
2.670
2.670
2.470
2.485
2.485
881,600
Aug 12, 2026
2.680
2.680
2.500
2.530
2.530
924,200
Aug 11, 2026
2.665
2.665
2.505
2.515
2.515
1,305,000
Aug 10, 2026
2.635
2.680
2.635
2.660
2.660
303,600
Aug 7, 2026
2.670
2.690
2.660
2.675
2.675
327,400
Aug 6, 2026
2.755
2.755
2.650
2.670
2.670
797,999
Aug 5, 2026
2.685
2.685
2.660
2.665
2.665
681,800
Aug 4, 2026
2.770
2.770
2.675
2.685
2.685
1,331,000
Aug 3, 2026
0.19
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
3.000
3.000
2.750
2.765
2.765
722,000
Jul 31, 2026
3.010
3.010
2.960
3.000
2.810
959,400
Jul 30, 2026
2.980
3.010
2.960
2.960
2.773
1,060,000
Jul 29, 2026
2.940
3.020
2.940
2.970
2.782
1,363,400
Jul 28, 2026
2.940
2.960
2.920
2.930
2.744
529,600
Jul 27, 2026
2.930
2.960
2.920
2.940
2.754
462,600
Jul 24, 2026
2.850
2.930
2.840
2.910
2.726
560,600
Jul 23, 2026
2.910
3.030
2.910
2.960
2.773
1,088,400
Jul 22, 2026
2.900
2.930
2.880
2.910
2.726
575,200
Jul 21, 2026
2.910
2.920
2.880
2.900
2.716
712,000
Jul 20, 2026
2.900
2.930
2.880
2.910
2.726
463,400
Jul 17, 2026
2.890
2.900
2.830
2.860
2.679
406,400
Jul 16, 2026
2.850
2.910
2.840
2.890
2.707
545,000
Jul 15, 2026
2.870
2.880
2.840
2.840
2.660
356,800
Jul 14, 2026
2.850
2.880
2.820
2.850
2.669
322,400
Jul 13, 2026
2.890
2.890
2.830
2.850
2.669
442,400
Jul 10, 2026
2.900
2.980
2.870
2.890
2.707
558,600
Jul 9, 2026
2.850
3.070
2.850
2.890
2.707
1,068,600
Jul 8, 2026
2.800
2.880
2.800
2.850
2.669
413,000
Jul 7, 2026
2.820
2.890
2.780
2.840
2.660
485,400
Jul 6, 2026
2.760
2.870
2.750
2.820
2.641
260,600
Jul 3, 2026
2.770
2.810
2.690
2.760
2.585
490,000
Jul 2, 2026
2.760
2.780
2.690
2.690
2.520
196,400
Jun 30, 2026
2.720
2.730
2.660
2.690
2.520
599,600
Jun 29, 2026
2.700
2.790
2.650
2.780
2.604
318,200
Jun 26, 2026
2.760
2.770
2.700
2.730
2.557
835,000
Jun 25, 2026
2.770
2.800
2.730
2.780
2.604
539,000
Jun 24, 2026
2.860
2.870
2.760
2.810
2.632
524,800
Jun 23, 2026
2.840
2.840
2.800
2.840
2.660
264,800
Jun 22, 2026
2.850
2.860
2.810
2.840
2.660
314,800
Jun 18, 2026
2.850
2.890
2.800
2.850
2.669
444,400
Jun 17, 2026
2.900
2.940
2.860
2.880
2.698
283,200
Jun 16, 2026
3.050
3.050
2.850
2.850
2.669
1,315,791
Jun 15, 2026
2.980
3.030
2.950
3.020
2.829
275,000
Jun 12, 2026
2.900
2.980
2.870
2.960
2.773
643,200
Jun 11, 2026
2.950
2.970
2.870
2.910
2.726
754,600
Jun 10, 2026
2.900
2.970
2.810
2.950
2.763
972,200
Jun 9, 2026
2.970
2.990
2.890
2.900
2.716
854,800
Jun 8, 2026
2.920
2.950
2.880
2.930
2.744
390,800
Jun 5, 2026
2.920
2.990
2.860
2.940
2.754
614,200
Jun 4, 2026
2.970
2.980
2.850
2.880
2.698
606,800
Jun 3, 2026
2.840
2.950
2.840
2.900
2.716
932,200
Jun 2, 2026
2.900
2.970
2.880
2.950
2.763
1,260,400
Jun 1, 2026
2.840
2.930
2.840
2.900
2.716
999,400
May 29, 2026
2.900
2.980
2.850
2.870
2.688
1,396,200
May 28, 2026
2.980
2.980
2.880
2.880
2.698
1,142,000
May 27, 2026
3.020
3.020
2.930
2.970
2.782
727,800
May 26, 2026
3.040
3.080
3.000
3.020
2.829
458,400
May 22, 2026
3.090
3.120
3.040
3.070
2.876
579,400
May 21, 2026
3.120
3.150
3.050
3.070
2.876
567,800
May 20, 2026
3.160
3.240
3.030
3.100
2.904
878,200
May 19, 2026
3.270
3.270
3.130
3.170
2.969
1,469,200
May 18, 2026
3.340
3.380
3.260
3.260
3.054
1,171,200
May 15, 2026
3.400
3.420
3.300
3.360
3.147
867,200
May 14, 2026
3.440
3.520
3.370
3.390
3.175
718,600
May 13, 2026
3.450
3.460
3.380
3.390
3.175
851,200
May 12, 2026
3.440
3.500
3.380
3.470
3.250
1,063,400
May 11, 2026
3.330
3.440
3.330
3.400
3.185
955,200
May 8, 2026
3.390
3.390
3.330
3.350
3.138
300,000
May 7, 2026
3.300
3.440
3.300
3.380
3.166
426,200
May 6, 2026
3.300
3.330
3.240
3.310
3.100
845,000
May 5, 2026
3.270
3.300
3.230
3.260
3.054
420,000
May 4, 2026
3.180
3.290
3.180
3.270
3.063
271,400
Apr 30, 2026
3.320
3.320
3.240
3.250
3.044
353,400
Apr 29, 2026
3.340
3.340
3.290
3.320
3.110
313,600
Apr 28, 2026
3.260
3.280
3.250
3.260
3.054
127,600
Apr 27, 2026
3.300
3.340
3.210
3.290
3.082
1,470,200
Apr 24, 2026
3.280
3.360
3.250
3.340
3.128
640,800
Apr 23, 2026
3.310
3.320
3.260
3.290
3.082
286,000
Apr 22, 2026
3.360
3.360
3.290
3.300
3.091
460,200
Apr 21, 2026
3.370
3.380
3.320
3.350
3.138
578,200
Apr 20, 2026
3.400
3.400
3.300
3.380
3.166
598,600
Apr 17, 2026
3.430
3.430
3.360
3.400
3.185
1,058,200
Apr 16, 2026
3.520
3.570
3.410
3.430
3.213
864,000
Apr 15, 2026
3.580
3.690
3.500
3.520
3.297
691,400
Apr 14, 2026
3.550
3.550
3.500
3.540
3.316
487,600
Apr 13, 2026
3.480
3.530
3.450
3.510
3.288
840,600
Apr 10, 2026
3.570
3.570
3.490
3.490
3.269
552,200
Apr 9, 2026
3.510
3.570
3.490
3.570
3.344
922,400
Apr 8, 2026
3.460
3.570
3.460
3.520
3.297
719,400
Apr 2, 2026
3.400
3.420
3.370
3.400
3.185
828,800
Apr 1, 2026
3.540
3.540
3.290
3.400
3.185
2,384,400
Mar 31, 2026
3.470
3.550
3.450
3.500
3.278
863,600
Mar 30, 2026
3.350
3.450
3.350
3.430
3.213
601,515
Mar 27, 2026
3.270
3.440
3.230
3.380
3.166
1,124,000
Mar 26, 2026
3.270
3.320
3.210
3.270
3.063
1,502,900
Mar 25, 2026
3.380
3.400
3.250
3.310
3.100
1,936,800
Mar 24, 2026
3.290
3.330
3.270
3.300
3.091
1,344,000
Mar 23, 2026
3.340
3.340
3.160
3.290
3.082
1,862,200
Mar 20, 2026
3.610
3.610
3.380
3.380
3.166
5,301,200
Mar 19, 2026
3.750
3.760
3.590
3.590
3.363
1,215,800
Mar 18, 2026
3.850
3.870
3.750
3.780
3.541
1,669,000
Mar 17, 2026
4.060
4.130
3.810
3.840
3.597
1,857,000
Mar 16, 2026
4.100
4.130
4.030
4.060
3.803
809,000
Mar 13, 2026
4.120
4.150
4.010
4.090
3.831
1,085,200
Mar 12, 2026
4.290
4.300
4.130
4.150
3.887
1,304,200
Mar 11, 2026
4.220
4.300
4.180
4.260
3.990
1,420,600
Mar 10, 2026
4.560
4.690
4.140
4.250
3.981
4,153,200
Mar 9, 2026
4.400
4.580
4.380
4.560
4.271
3,231,200
Mar 6, 2026
4.400
4.550
4.360
4.520
4.234
4,785,400
Mar 5, 2026
4.370
4.420
4.310
4.420
4.140
1,520,400
Mar 4, 2026
4.170
4.340
4.170
4.320
4.046
1,450,800
Mar 3, 2026
4.230
4.430
4.200
4.300
4.028
3,569,400
Mar 2, 2026
4.170
4.300
4.150
4.260
3.990
2,164,000
Feb 27, 2026
4.200
4.220
4.150
4.220
3.953
778,200
Feb 26, 2026
4.110
4.210
4.060
4.140
3.878
1,611,600
Feb 25, 2026
3.910
4.220
3.910
4.160
3.897
7,599,400
Feb 24, 2026
3.980
4.020
3.930
4.010
3.756
11,798,805
Feb 23, 2026
3.980
4.030
3.950
4.020
3.765
449,200
Feb 20, 2026
4.060
4.060
3.970
3.980
3.728
1,058,400
Feb 16, 2026
4.020
4.020
4.020
4.020
3.765
-
Feb 13, 2026
4.110
4.130
4.040
4.090
3.831
962,200
Feb 12, 2026
4.100
4.140
4.090
4.110
3.850
728,282
Feb 11, 2026
4.100
4.150
4.070
4.110
3.850
1,474,200
Feb 10, 2026
4.050
4.110
4.050
4.100
3.840
1,218,000
Feb 9, 2026
4.110
4.180
4.040
4.040
3.784
1,418,600
Feb 6, 2026
4.130
4.170
4.000
4.060
3.803
4,061,600
Feb 5, 2026
4.070
4.140
4.070
4.130
3.868
1,089,400
Feb 4, 2026
3.970
4.190
3.970
4.180
3.915
1,004,000
Feb 3, 2026
4.090
4.110
4.000
4.030
3.775
812,600
Feb 2, 2026
4.210
4.210
4.010
4.020
3.765
1,005,400
Jan 30, 2026
4.260
4.300
4.150
4.210
3.943
1,246,200
Jan 29, 2026
4.110
4.400
4.090
4.260
3.990
4,575,640
Jan 28, 2026
4.090
4.110
4.060
4.110
3.850
727,540
Jan 27, 2026
4.040
4.100
4.040
4.070
3.812
599,400
Jan 26, 2026
4.100
4.100
4.020
4.060
3.803
910,800
Jan 23, 2026
4.120
4.120
4.020
4.060
3.803
922,400
Jan 22, 2026
4.080
4.120
4.070
4.070
3.812
356,000
Jan 21, 2026
4.050
4.120
4.050
4.110
3.850
582,000
Jan 20, 2026
4.080
4.130
4.070
4.090
3.831
669,000
Jan 19, 2026
4.040
4.110
4.020
4.080
3.822
395,600
Jan 16, 2026
4.200
4.180
4.030
4.090
3.831
988,400
Jan 15, 2026
4.020
4.220
4.020
4.150
3.887
1,352,800
Jan 14, 2026
4.040
4.120
4.040
4.100
3.840
2,716,878
Jan 13, 2026
4.020
4.120
4.000
4.050
3.794
2,179,200
Jan 12, 2026
4.060
4.070
3.970
4.020
3.765
2,236,400
Jan 9, 2026
4.070
4.080
4.010
4.050
3.794
1,926,400
Jan 8, 2026
4.090
4.100
4.020
4.090
3.831
2,906,200
Jan 7, 2026
4.110
4.170
4.080
4.130
3.868
940,800
Jan 6, 2026
4.160
4.180
4.070
4.160
3.897
1,501,136
Jan 5, 2026
4.080
4.200
4.050
4.120
3.859
959,200
Jan 2, 2026
4.090
4.100
4.080
4.100
3.840
91,400
Dec 31, 2025
4.100
4.100
4.100
4.100
3.840
-
Dec 30, 2025
4.060
4.140
4.040
4.100
3.840
613,400
Dec 29, 2025
4.100
4.110
4.030
4.050
3.794
667,400
Dec 24, 2025
4.100
4.100
4.100
4.100
3.840
-
Dec 23, 2025
4.150
4.150
4.100
4.100
3.840
240,200
Dec 22, 2025
4.120
4.170
4.080
4.140
3.878
307,600
Dec 19, 2025
4.110
4.160
4.110
4.130
3.868
265,600
Dec 18, 2025
4.140
4.150
4.090
4.120
3.859
430,800
Dec 17, 2025
4.060
4.140
4.050
4.120
3.859
1,343,411
Dec 16, 2025
4.120
4.120
4.020
4.080
3.822
1,034,000
Dec 15, 2025
4.140
4.160
4.090
4.140
3.878
1,206,400
Dec 12, 2025
4.170
4.240
4.150
4.160
3.897
739,800
Dec 11, 2025
4.150
4.200
4.150
4.170
3.906
604,200
Dec 10, 2025
4.190
4.270
4.160
4.160
3.897
1,465,800
Dec 9, 2025
4.260
4.270
4.140
4.150
3.887
3,698,200
Dec 8, 2025
4.310
4.340
4.270
4.300
4.028
542,200
Dec 5, 2025
4.370
4.370
4.290
4.330
4.056
546,600
Dec 4, 2025
4.320
4.330
4.290
4.320
4.046
236,200
Dec 3, 2025
4.340
4.370
4.280
4.330
4.056
1,972,800
Dec 2, 2025
4.360
4.380
4.320
4.380
4.103
170,200
Dec 1, 2025
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
4.220
4.400
4.220
4.380
4.103
1,299,400
Nov 28, 2025
4.490
4.510
4.430
4.480
4.056
905,600
Nov 27, 2025
4.540
4.540
4.480
4.510
4.083
366,600
Nov 26, 2025
4.570
4.600
4.530
4.540
4.110
430,800
Nov 25, 2025
4.580
4.630
4.550
4.560
4.128
486,400
Nov 24, 2025
4.540
4.600
4.510
4.560
4.128
432,200
Nov 21, 2025
4.490
4.610
4.490
4.560
4.128
668,400
Nov 20, 2025
4.550
4.640
4.490
4.620
4.183
582,600
Nov 19, 2025
4.780
4.610
4.480
4.540
4.110
636,200
Nov 18, 2025
4.680
4.680
4.520
4.520
4.092
1,540,600
Nov 17, 2025
4.700
4.700
4.610
4.610
4.173
994,200
Nov 14, 2025
4.810
4.830
4.710
4.710
4.264
882,600
Nov 13, 2025
4.770
4.850
4.750
4.790
4.336
275,800
Nov 12, 2025
4.690
4.860
4.670
4.770
4.318
608,000
Nov 11, 2025
4.670
4.780
4.650
4.670
4.228
1,022,400
Nov 10, 2025
4.640
4.750
4.610
4.690
4.246
666,000
Nov 7, 2025
4.670
4.700
4.630
4.660
4.219
475,600
Nov 6, 2025
4.720
4.750
4.670
4.690
4.246
736,000
Nov 5, 2025
4.710
4.730
4.650
4.700
4.255
423,800
Nov 4, 2025
4.740
4.800
4.680
4.720
4.273
575,800
Nov 3, 2025
4.750
4.810
4.720
4.770
4.318
353,600
