Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
69,134.98 +1,086.88 (+1.60%) CMC Crypto 200
1,488.79 +20.85 (+1.42%)
Midea Real Estate Holding Limited (3990.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 4.380 | 4.610 | 4.380 | 4.540 | 4.540 | 751,200 |
| 31 May 2024 | 4.370 | 4.510 | 4.370 | 4.380 | 4.380 | 619,820 |
| 30 May 2024 | 4.530 | 4.530 | 4.380 | 4.400 | 4.400 | 730,600 |
| 30 May 2024 | 0.36 Dividend | |||||
| 29 May 2024 | 4.940 | 4.950 | 4.790 | 4.820 | 4.460 | 808,800 |
| 28 May 2024 | 5.060 | 5.060 | 4.800 | 4.840 | 4.479 | 1,861,250 |
| 27 May 2024 | 5.070 | 5.100 | 4.840 | 4.960 | 4.590 | 1,558,000 |
| 24 May 2024 | 5.220 | 5.220 | 5.010 | 5.060 | 4.682 | 2,005,200 |
| 23 May 2024 | 5.490 | 5.580 | 5.180 | 5.220 | 4.830 | 2,945,600 |
| 22 May 2024 | 5.580 | 5.800 | 5.410 | 5.560 | 5.145 | 4,549,400 |
| 21 May 2024 | 5.820 | 5.820 | 5.470 | 5.510 | 5.098 | 3,560,800 |
| 20 May 2024 | 5.620 | 5.920 | 5.310 | 5.780 | 5.348 | 8,801,250 |
| 17 May 2024 | 5.000 | 5.500 | 4.990 | 5.500 | 5.089 | 8,625,000 |
| 16 May 2024 | 4.680 | 5.000 | 4.680 | 4.860 | 4.497 | 3,620,500 |
| 14 May 2024 | 4.810 | 4.890 | 4.630 | 4.630 | 4.284 | 998,400 |
| 13 May 2024 | 4.740 | 4.850 | 4.680 | 4.750 | 4.395 | 2,069,500 |
| 10 May 2024 | 4.540 | 4.870 | 4.450 | 4.740 | 4.386 | 5,891,600 |
| 09 May 2024 | 4.290 | 4.550 | 4.270 | 4.400 | 4.071 | 2,190,850 |
| 08 May 2024 | 4.450 | 4.450 | 4.200 | 4.200 | 3.886 | 1,647,000 |
| 07 May 2024 | 4.480 | 4.540 | 4.360 | 4.480 | 4.145 | 1,932,000 |
| 06 May 2024 | 4.610 | 4.620 | 4.400 | 4.420 | 4.090 | 1,866,597 |
| 03 May 2024 | 4.500 | 4.790 | 4.490 | 4.710 | 4.358 | 697,400 |
| 02 May 2024 | 4.500 | 4.550 | 4.300 | 4.480 | 4.145 | 1,146,798 |
| 30 Apr 2024 | 4.450 | 4.450 | 4.230 | 4.380 | 4.053 | 1,698,408 |
| 29 Apr 2024 | 4.020 | 4.500 | 3.980 | 4.260 | 3.942 | 4,947,598 |
| 26 Apr 2024 | 3.670 | 4.000 | 3.670 | 4.000 | 3.701 | 2,078,200 |
| 25 Apr 2024 | 3.610 | 3.800 | 3.600 | 3.670 | 3.396 | 1,338,400 |
| 24 Apr 2024 | 3.570 | 3.640 | 3.520 | 3.610 | 3.340 | 1,199,200 |
| 23 Apr 2024 | 3.630 | 3.650 | 3.530 | 3.560 | 3.294 | 867,200 |
| 22 Apr 2024 | 3.600 | 3.690 | 3.600 | 3.610 | 3.340 | 728,000 |
| 19 Apr 2024 | 3.760 | 3.760 | 3.560 | 3.560 | 3.294 | 963,600 |
| 18 Apr 2024 | 3.690 | 3.750 | 3.580 | 3.640 | 3.368 | 817,166 |
| 17 Apr 2024 | 3.700 | 3.700 | 3.570 | 3.640 | 3.368 | 693,800 |
| 16 Apr 2024 | 3.650 | 3.730 | 3.550 | 3.580 | 3.313 | 1,082,476 |
| 15 Apr 2024 | 3.640 | 3.660 | 3.560 | 3.600 | 3.331 | 752,000 |
| 12 Apr 2024 | 3.710 | 3.710 | 3.560 | 3.600 | 3.331 | 1,260,360 |
| 11 Apr 2024 | 3.830 | 3.830 | 3.640 | 3.740 | 3.461 | 493,400 |
| 10 Apr 2024 | 3.730 | 3.780 | 3.710 | 3.740 | 3.461 | 541,200 |
| 09 Apr 2024 | 3.710 | 3.790 | 3.700 | 3.750 | 3.470 | 498,800 |
| 08 Apr 2024 | 3.650 | 3.780 | 3.610 | 3.670 | 3.396 | 1,179,800 |
| 05 Apr 2024 | 3.820 | 3.820 | 3.550 | 3.550 | 3.285 | 820,800 |
| 03 Apr 2024 | 3.940 | 4.080 | 3.850 | 3.850 | 3.562 | 1,231,000 |
| 02 Apr 2024 | 3.980 | 4.020 | 3.800 | 3.880 | 3.590 | 3,399,600 |
| 28 Mar 2024 | 4.070 | 4.100 | 3.920 | 3.980 | 3.683 | 1,224,000 |
| 27 Mar 2024 | 4.060 | 4.100 | 3.980 | 4.040 | 3.738 | 1,221,102 |
| 26 Mar 2024 | 4.080 | 4.190 | 4.000 | 4.030 | 3.729 | 569,800 |
| 25 Mar 2024 | 4.060 | 4.120 | 3.930 | 4.060 | 3.757 | 513,200 |
| 22 Mar 2024 | 4.070 | 4.100 | 3.940 | 4.010 | 3.710 | 566,200 |
| 21 Mar 2024 | 3.980 | 4.180 | 3.980 | 4.110 | 3.803 | 926,400 |
| 20 Mar 2024 | 4.000 | 4.060 | 3.940 | 3.980 | 3.683 | 1,297,400 |
| 19 Mar 2024 | 4.130 | 4.130 | 4.000 | 4.010 | 3.710 | 760,800 |
| 18 Mar 2024 | 4.240 | 4.270 | 4.110 | 4.130 | 3.822 | 1,061,600 |
| 15 Mar 2024 | 4.220 | 4.260 | 4.050 | 4.260 | 3.942 | 15,536,600 |
| 14 Mar 2024 | 4.250 | 4.360 | 4.210 | 4.240 | 3.923 | 1,605,400 |
| 13 Mar 2024 | 4.290 | 4.340 | 4.220 | 4.230 | 3.914 | 1,646,400 |
| 12 Mar 2024 | 4.030 | 4.330 | 4.000 | 4.270 | 3.951 | 2,620,600 |
| 11 Mar 2024 | 3.990 | 4.020 | 3.870 | 4.010 | 3.710 | 1,367,400 |
| 08 Mar 2024 | 3.860 | 4.040 | 3.840 | 3.900 | 3.609 | 1,721,400 |
| 07 Mar 2024 | 4.040 | 4.110 | 3.830 | 3.830 | 3.544 | 3,633,600 |
| 06 Mar 2024 | 4.090 | 4.170 | 4.020 | 4.020 | 3.720 | 3,390,200 |
| 05 Mar 2024 | 4.060 | 4.160 | 4.010 | 4.070 | 3.766 | 2,644,000 |
| 04 Mar 2024 | 4.450 | 4.450 | 4.080 | 4.080 | 3.775 | 4,137,200 |
| 01 Mar 2024 | 4.430 | 4.430 | 4.340 | 4.380 | 4.053 | 1,055,330 |
| 29 Feb 2024 | 4.380 | 4.510 | 4.300 | 4.380 | 4.053 | 3,508,330 |
| 28 Feb 2024 | 4.600 | 4.620 | 4.310 | 4.320 | 3.997 | 1,642,800 |
| 27 Feb 2024 | 4.590 | 4.620 | 4.490 | 4.600 | 4.256 | 1,171,000 |
| 26 Feb 2024 | 4.780 | 4.780 | 4.550 | 4.640 | 4.293 | 1,663,600 |
| 23 Feb 2024 | 4.730 | 4.850 | 4.710 | 4.770 | 4.414 | 607,800 |
| 22 Feb 2024 | 4.750 | 4.770 | 4.600 | 4.750 | 4.395 | 1,020,400 |
| 21 Feb 2024 | 4.680 | 4.850 | 4.630 | 4.700 | 4.349 | 1,290,600 |
| 20 Feb 2024 | 4.600 | 4.640 | 4.490 | 4.560 | 4.219 | 555,800 |
| 19 Feb 2024 | 4.750 | 4.750 | 4.450 | 4.540 | 4.201 | 1,206,400 |
| 16 Feb 2024 | 4.370 | 4.830 | 4.310 | 4.750 | 4.395 | 1,123,000 |
| 15 Feb 2024 | 4.420 | 4.440 | 4.370 | 4.370 | 4.044 | 101,000 |
| 14 Feb 2024 | 4.670 | 4.670 | 4.320 | 4.390 | 4.062 | 333,800 |
| 09 Feb 2024 | 4.530 | 4.530 | 4.530 | 4.530 | 4.192 | - |
| 08 Feb 2024 | 4.650 | 4.860 | 4.510 | 4.840 | 4.479 | 1,156,600 |
| 07 Feb 2024 | 4.530 | 4.620 | 4.470 | 4.530 | 4.192 | 1,495,800 |
| 06 Feb 2024 | 4.270 | 4.650 | 4.110 | 4.510 | 4.173 | 2,389,900 |
| 05 Feb 2024 | 3.930 | 4.120 | 3.930 | 4.090 | 3.785 | 541,100 |
| 02 Feb 2024 | 4.250 | 4.350 | 4.060 | 4.140 | 3.831 | 767,300 |
| 01 Feb 2024 | 4.100 | 4.250 | 4.080 | 4.170 | 3.859 | 420,600 |
| 31 Jan 2024 | 4.170 | 4.240 | 4.110 | 4.180 | 3.868 | 611,800 |
| 30 Jan 2024 | 4.560 | 4.560 | 4.180 | 4.190 | 3.877 | 691,200 |
| 29 Jan 2024 | 4.620 | 4.710 | 4.370 | 4.390 | 4.062 | 999,400 |
| 26 Jan 2024 | 4.340 | 4.640 | 4.340 | 4.490 | 4.155 | 1,424,400 |
| 25 Jan 2024 | 4.340 | 4.530 | 4.280 | 4.500 | 4.164 | 1,112,400 |
| 24 Jan 2024 | 4.200 | 4.340 | 4.090 | 4.310 | 3.988 | 674,400 |
| 23 Jan 2024 | 3.930 | 4.190 | 3.930 | 4.160 | 3.849 | 1,290,100 |
| 22 Jan 2024 | 4.150 | 4.190 | 3.880 | 3.930 | 3.636 | 3,022,800 |
| 19 Jan 2024 | 4.480 | 4.480 | 4.160 | 4.200 | 3.886 | 1,416,400 |
| 18 Jan 2024 | 4.550 | 4.560 | 4.310 | 4.380 | 4.053 | 2,067,600 |
| 17 Jan 2024 | 4.620 | 4.610 | 4.370 | 4.550 | 4.210 | 2,395,375 |
| 16 Jan 2024 | 4.940 | 4.960 | 4.600 | 4.690 | 4.340 | 1,391,800 |
| 15 Jan 2024 | 5.010 | 5.010 | 5.010 | 5.010 | 4.636 | - |
| 12 Jan 2024 | 5.000 | 5.090 | 4.940 | 5.010 | 4.636 | 257,100 |
| 11 Jan 2024 | 4.920 | 5.070 | 4.910 | 5.050 | 4.673 | 397,400 |
| 10 Jan 2024 | 4.860 | 4.990 | 4.860 | 4.910 | 4.543 | 223,800 |
| 09 Jan 2024 | 4.850 | 4.970 | 4.850 | 4.910 | 4.543 | 795,800 |
| 08 Jan 2024 | 5.050 | 5.070 | 4.780 | 4.880 | 4.516 | 1,104,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.