Midea Real Estate

3990
🏛️ hong-kong →
4.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 11.90 12.24 11.90 12.12 0.0M
2021-12-30 12.30 12.30 11.80 11.90 0.1M
2021-12-29 12.24 12.24 11.98 11.98 0.1M
2021-12-28 11.82 12.30 11.80 12.24 0.4M
2021-12-24 11.80 11.96 11.80 11.80 0.2M
2021-12-23 11.70 12.04 11.70 11.80 0.3M
2021-12-22 11.90 11.90 11.52 11.70 0.3M
2021-12-21 11.44 11.86 11.28 11.76 0.7M
2021-12-20 11.78 11.90 11.08 11.14 0.9M
2021-12-17 11.70 11.88 11.70 11.74 0.4M
2021-12-16 11.98 12.08 11.66 11.70 1.0M
2021-12-15 12.14 12.48 11.82 11.82 0.3M
2021-12-14 12.76 12.76 11.96 12.02 0.7M
2021-12-13 13.16 13.16 12.44 12.56 0.7M
2021-12-10 12.80 12.90 12.68 12.70 0.1M
2021-12-09 12.46 12.88 12.46 12.80 0.2M
2021-12-08 12.88 12.96 12.40 12.62 0.8M
2021-12-07 13.18 13.18 12.64 12.72 0.2M
2021-12-06 12.86 13.40 12.32 12.46 1.1M
2021-12-03 13.14 13.38 12.78 12.96 0.5M
2021-12-02 13.16 13.56 13.08 13.20 0.4M
2021-12-01 13.88 13.88 13.38 13.46 0.3M
2021-11-30 13.80 13.80 13.14 13.50 6.8M
2021-11-29 13.80 13.80 13.34 13.50 0.7M
2021-11-26 13.60 13.98 13.50 13.70 1.0M
2021-11-25 13.62 14.26 13.62 13.88 1.1M
2021-11-24 13.76 13.94 13.56 13.78 0.6M
2021-11-23 13.52 13.90 13.52 13.76 0.4M
2021-11-22 13.88 14.08 13.58 13.70 0.7M
2021-11-19 13.60 13.96 13.36 13.88 1.1M
2021-11-18 13.30 13.78 13.22 13.60 1.1M
2021-11-17 13.54 14.14 13.38 13.68 0.5M
2021-11-16 13.20 14.04 13.20 13.78 0.5M
2021-11-15 13.86 14.20 13.68 13.96 1.6M
2021-11-12 13.42 13.96 13.42 13.86 1.5M
2021-11-11 12.46 13.58 12.24 13.50 3.0M
2021-11-10 12.30 12.50 11.96 12.28 2.4M
2021-11-09 12.20 12.48 12.16 12.32 0.5M
2021-11-08 12.96 13.28 12.12 12.20 1.2M
2021-11-05 13.30 13.40 12.76 12.96 1.0M
2021-11-04 13.78 13.78 13.28 13.50 0.8M
2021-11-03 13.12 13.68 12.90 13.60 0.9M
2021-11-02 13.28 13.28 12.80 12.82 0.4M
2021-11-01 13.46 13.46 13.10 13.10 0.1M
2021-10-29 13.64 13.64 13.24 13.42 0.7M
2021-10-28 13.76 13.76 13.16 13.24 0.1M
2021-10-27 13.22 13.56 12.90 13.44 0.7M
2021-10-26 13.18 13.34 12.88 12.90 0.2M
2021-10-25 13.02 13.68 13.02 13.34 0.2M
2021-10-22 13.96 14.18 13.62 13.76 1.3M
2021-10-21 13.00 13.90 13.00 13.68 1.6M
2021-10-20 13.14 13.16 12.94 13.00 0.1M
2021-10-19 13.20 13.34 12.98 13.22 0.2M
2021-10-18 13.22 13.40 12.88 13.02 0.4M
2021-10-15 13.60 13.60 13.12 13.20 0.6M
2021-10-12 13.38 13.76 13.30 13.46 0.4M
2021-10-11 13.66 13.66 13.28 13.36 0.5M
2021-10-08 13.50 13.76 13.12 13.40 0.7M
2021-10-07 13.48 13.48 13.26 13.46 0.2M
2021-10-06 13.50 13.52 12.86 13.04 0.7M
2021-10-05 14.26 14.26 13.50 13.58 0.1M
2021-10-04 13.36 14.40 13.30 14.34 0.6M
2021-09-30 13.62 13.68 13.30 13.40 0.1M
2021-09-29 13.10 13.36 13.10 13.26 0.1M
2021-09-28 13.04 13.44 12.50 13.40 1.1M
2021-09-27 12.64 12.98 12.30 12.38 0.5M
2021-09-24 12.94 13.06 12.50 12.66 0.6M
2021-09-23 13.48 13.48 12.82 12.92 1.5M
2021-09-21 12.16 12.66 11.98 12.50 0.1M
2021-09-20 12.64 12.64 11.78 12.16 0.5M
2021-09-17 12.82 12.82 12.50 12.66 0.5M
2021-09-16 13.72 13.72 12.78 12.82 0.7M
2021-09-15 13.80 13.92 13.54 13.76 0.5M
2021-09-14 14.02 14.44 13.88 14.06 0.6M
2021-09-13 13.76 14.40 13.64 14.32 0.9M
2021-09-10 13.86 14.24 13.70 14.16 1.0M
2021-09-09 14.26 14.28 13.50 13.62 1.1M
2021-09-08 14.42 14.42 14.20 14.26 0.2M
2021-09-07 14.56 14.62 14.30 14.42 0.3M
2021-09-06 14.74 15.12 14.66 14.74 0.3M
2021-09-03 15.26 15.66 14.90 14.98 0.9M
2021-09-02 15.74 15.74 15.00 15.26 0.7M
2021-09-01 15.48 15.68 15.34 15.60 0.3M
2021-08-31 15.16 15.46 14.88 15.44 0.5M
2021-08-30 15.00 15.24 14.82 15.08 0.6M
2021-08-27 15.10 15.12 14.86 15.08 0.3M
2021-08-26 14.66 15.10 14.42 15.02 1.3M
2021-08-25 14.12 14.46 14.12 14.44 0.3M
2021-08-24 14.24 14.40 14.04 14.32 0.3M
2021-08-23 14.16 14.98 14.14 14.30 0.4M
2021-08-20 14.80 14.80 14.02 14.38 0.4M
2021-08-19 15.16 15.16 14.32 14.72 0.7M
2021-08-18 14.38 15.04 14.30 15.04 0.4M
2021-08-17 15.16 15.16 14.36 14.64 0.9M
2021-08-16 14.98 15.16 14.68 15.06 0.7M
2021-08-13 14.76 15.18 14.66 15.00 0.8M
2021-08-12 15.22 15.22 14.58 15.02 0.7M
2021-08-11 15.08 15.30 14.82 15.02 1.1M
2021-08-10 14.30 14.78 14.20 14.74 0.7M
2021-08-09 14.60 14.62 13.78 14.60 0.7M
2021-08-06 13.70 14.18 13.52 13.74 0.7M
2021-08-05 14.26 14.42 13.80 14.02 0.7M
2021-08-04 14.74 14.74 14.12 14.20 0.2M
2021-08-03 13.94 14.88 13.42 14.76 1.9M
2021-08-02 13.46 14.24 13.28 14.24 0.6M
2021-07-30 13.78 13.88 13.10 13.12 2.0M
2021-07-29 14.22 14.52 13.60 13.78 0.9M
2021-07-28 14.08 14.34 13.74 14.22 1.1M
2021-07-27 14.32 14.70 13.62 14.14 2.4M
2021-07-26 14.94 14.94 14.40 14.40 1.5M
2021-07-23 15.06 15.28 14.92 15.08 0.4M
2021-07-22 15.02 15.38 15.02 15.08 0.6M
2021-07-21 15.52 15.60 15.00 15.06 0.7M
2021-07-20 15.70 15.70 15.20 15.60 1.1M
2021-07-19 15.72 15.94 15.50 15.84 1.0M
2021-07-16 15.96 16.10 15.48 16.10 1.0M
2021-07-15 16.04 16.14 15.80 15.94 0.4M
2021-07-14 16.10 16.10 15.50 15.98 0.6M
2021-07-13 16.32 16.32 15.68 15.82 0.3M
2021-07-12 15.74 16.28 15.52 16.16 0.5M
2021-07-09 15.62 15.78 15.30 15.56 0.4M
2021-07-08 15.90 16.10 15.60 15.60 0.8M
2021-07-07 16.12 16.22 15.70 16.10 0.8M
2021-07-06 16.10 16.28 16.00 16.12 0.2M
2021-07-05 16.38 16.38 16.00 16.04 0.5M
2021-07-02 16.68 16.68 16.14 16.30 0.4M
2021-06-30 16.38 16.72 16.30 16.44 0.3M
2021-06-29 16.42 16.62 16.34 16.58 0.8M
2021-06-28 16.44 16.78 16.34 16.34 0.4M
2021-06-25 16.60 16.74 16.40 16.56 0.7M
2021-06-24 16.30 16.76 16.20 16.66 0.7M
2021-06-23 16.22 16.42 16.12 16.26 0.4M
2021-06-22 16.02 16.68 16.02 16.24 0.8M
2021-06-21 16.00 16.34 15.86 16.00 0.8M
2021-06-18 16.22 16.48 15.98 16.24 2.1M
2021-06-17 18.38 18.48 17.86 17.88 1.9M
2021-06-16 18.54 18.70 18.10 18.44 1.2M
2021-06-15 18.74 18.80 18.00 18.62 1.6M
2021-06-11 18.88 19.02 18.74 18.92 0.7M
2021-06-10 19.08 19.08 18.60 18.76 0.7M
2021-06-09 18.60 19.18 18.60 18.82 1.0M
2021-06-08 19.06 19.06 18.62 18.66 0.6M
2021-06-07 19.40 19.40 18.74 18.78 0.9M
2021-06-04 19.18 20.75 18.70 19.24 4.0M
2021-06-03 19.20 19.24 18.72 19.18 1.2M
2021-06-02 18.68 19.14 18.50 19.12 1.5M
2021-06-01 18.96 18.96 18.28 18.54 0.5M
2021-05-31 18.56 18.74 18.20 18.42 0.8M
2021-05-28 18.64 19.04 18.44 18.56 0.9M
2021-05-27 18.98 19.00 18.56 18.96 0.5M
2021-05-26 18.58 19.00 18.58 18.90 0.7M
2021-05-25 18.76 18.76 18.48 18.54 0.5M
2021-05-24 18.52 18.88 18.40 18.54 1.4M
2021-05-21 18.28 18.36 17.98 18.36 1.2M
2021-05-20 18.44 18.44 17.92 18.08 0.5M
2021-05-18 17.88 18.50 17.80 18.40 0.9M
2021-05-17 17.74 17.92 17.62 17.70 0.1M
2021-05-14 17.70 17.72 17.46 17.64 0.5M
2021-05-13 17.80 17.88 17.48 17.66 0.6M
2021-05-12 17.80 17.90 17.50 17.76 0.7M
2021-05-11 17.88 17.90 17.62 17.74 1.0M
2021-05-10 17.60 17.96 17.42 17.90 1.0M
2021-05-07 18.00 18.00 17.56 17.68 0.6M
2021-05-06 17.98 17.98 17.50 17.76 0.6M
2021-05-05 17.90 18.02 17.80 17.82 0.2M
2021-05-04 17.80 17.80 17.58 17.66 0.2M
2021-05-03 17.86 17.86 17.54 17.66 0.3M
2021-04-30 17.72 17.78 17.62 17.72 0.2M
2021-04-29 18.38 18.38 17.58 17.70 0.2M
2021-04-28 17.70 17.74 17.52 17.54 0.3M
2021-04-27 17.98 17.98 17.48 17.70 0.3M
2021-04-26 17.92 17.98 17.50 17.60 0.6M
2021-04-23 17.90 18.08 17.46 17.72 1.5M
2021-04-22 18.30 18.30 17.88 18.04 0.5M
2021-04-21 18.34 18.34 17.86 17.96 1.1M
2021-04-20 18.34 18.50 18.20 18.36 0.5M
2021-04-19 18.56 18.56 18.12 18.48 0.5M
2021-04-16 18.50 18.68 18.42 18.58 1.1M
2021-04-15 18.34 18.88 18.08 18.50 0.9M
2021-04-14 18.20 18.44 17.96 18.34 2.2M
2021-04-13 17.70 18.28 17.70 18.08 2.4M
2021-04-12 17.08 18.26 16.98 18.00 5.8M
2021-04-09 16.82 16.96 16.74 16.76 1.2M
2021-04-08 17.14 17.14 16.64 16.80 0.9M
2021-04-07 16.38 17.26 16.38 17.16 2.4M
2021-04-01 16.44 16.58 16.16 16.38 1.0M
2021-03-31 16.42 16.50 16.10 16.44 1.6M
2021-03-30 16.30 16.50 16.08 16.30 1.6M
2021-03-29 15.74 16.50 15.72 16.18 2.9M
2021-03-26 15.72 15.94 15.54 15.78 4.9M
2021-03-25 16.82 16.86 15.50 15.60 11.5M
2021-03-24 17.86 18.00 17.60 17.66 0.7M
2021-03-23 17.94 18.20 17.80 18.00 0.9M
2021-03-22 17.66 18.18 17.66 18.08 0.6M
2021-03-19 17.78 17.96 17.50 17.66 2.7M
2021-03-18 18.00 18.00 17.60 17.78 0.8M
2021-03-17 18.10 18.28 17.68 17.86 0.6M
2021-03-16 17.84 18.08 17.64 18.08 0.7M
2021-03-15 17.66 17.96 17.56 17.70 0.3M
2021-03-12 17.94 17.94 17.40 17.66 0.8M
2021-03-11 17.62 17.72 17.18 17.38 0.8M
2021-03-10 17.64 17.80 17.22 17.50 1.0M
2021-03-09 18.06 18.06 17.44 17.68 1.7M
2021-03-08 17.84 18.26 17.58 17.72 1.7M
2021-03-05 17.98 18.00 17.32 17.80 1.4M
2021-03-04 18.02 18.32 18.00 18.14 2.8M
2021-03-03 18.00 18.10 17.78 18.02 1.1M
2021-03-02 17.96 18.50 17.84 18.00 2.1M
2021-03-01 17.98 18.04 17.38 17.92 3.1M
2021-02-26 17.60 18.02 17.16 17.32 1.8M
2021-02-25 17.12 18.30 16.98 18.00 4.7M
2021-02-24 17.36 17.50 16.70 16.76 2.2M
2021-02-23 17.02 17.50 16.70 17.36 2.3M
2021-02-22 16.72 17.12 16.56 16.74 0.9M
2021-02-19 16.94 17.00 16.50 16.70 1.2M
2021-02-18 17.10 17.18 16.60 17.00 1.6M
2021-02-17 16.90 17.10 16.62 17.08 0.8M
2021-02-16 16.50 16.90 16.40 16.80 0.8M
2021-02-11 16.52 16.56 16.24 16.50 0.3M
2021-02-10 16.44 16.66 16.16 16.32 0.6M
2021-02-09 16.40 16.40 16.10 16.28 0.6M
2021-02-08 16.74 16.74 16.28 16.42 2.4M
2021-02-05 16.30 16.58 16.18 16.58 1.5M
2021-02-04 16.52 16.58 16.20 16.30 1.3M
2021-02-03 16.80 16.90 16.48 16.64 0.9M
2021-02-02 16.56 17.14 16.44 16.90 1.7M
2021-02-01 16.32 16.64 16.24 16.56 1.3M
2021-01-29 17.28 17.28 16.30 16.30 2.6M
2021-01-28 16.88 16.98 16.52 16.68 2.6M
2021-01-27 17.28 17.30 16.82 17.04 1.5M
2021-01-26 17.06 17.30 16.84 17.30 2.4M
2021-01-25 17.26 17.50 16.80 17.34 2.8M
2021-01-22 17.78 17.86 17.10 17.30 1.5M
2021-01-21 18.38 18.38 17.52 17.78 2.4M
2021-01-20 18.80 18.90 18.04 18.28 1.4M
2021-01-19 18.20 18.92 18.04 18.62 4.8M
2021-01-18 17.62 18.18 17.38 18.12 0.9M
2021-01-15 17.78 17.78 17.36 17.56 0.4M
2021-01-14 17.88 17.88 17.44 17.68 0.9M
2021-01-13 17.90 18.00 17.62 17.80 0.9M
2021-01-12 18.00 18.40 17.68 17.84 1.3M
2021-01-11 17.50 17.84 17.40 17.80 1.2M
2021-01-08 17.04 17.40 16.88 17.38 1.1M
2021-01-07 17.60 17.60 17.02 17.18 1.1M
2021-01-06 16.84 17.42 16.82 17.38 1.6M
2021-01-05 16.70 16.90 16.22 16.78 2.4M
2021-01-04 17.10 17.10 16.70 16.80 1.9M