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
2023-12-29 2.19 2.22 2.18 2.21 0.4M
2023-12-28 2.10 2.21 2.10 2.17 0.6M
2023-12-27 2.12 2.15 2.06 2.13 0.7M
2023-12-22 2.25 2.25 2.09 2.12 0.9M
2023-12-21 2.18 2.24 2.17 2.24 0.4M
2023-12-20 2.28 2.28 2.18 2.19 0.3M
2023-12-19 2.24 2.30 2.16 2.19 0.5M
2023-12-18 2.28 2.31 2.21 2.26 0.5M
2023-12-15 2.23 2.37 2.23 2.28 15.5M
2023-12-14 2.24 2.30 2.20 2.22 0.3M
2023-12-13 2.30 2.30 2.22 2.24 0.5M
2023-12-12 2.22 2.37 2.22 2.34 0.6M
2023-12-11 2.24 2.24 2.15 2.23 0.3M
2023-12-08 2.35 2.35 2.25 2.26 0.4M
2023-12-07 2.35 2.35 2.29 2.35 0.4M
2023-12-06 2.38 2.39 2.33 2.35 0.4M
2023-12-05 2.36 2.44 2.33 2.38 0.6M
2023-12-04 2.46 2.48 2.37 2.41 0.6M
2023-12-01 2.42 2.49 2.36 2.42 0.3M
2023-11-30 2.40 2.45 2.40 2.42 0.5M
2023-11-29 2.50 2.50 2.38 2.39 0.5M
2023-11-28 2.59 2.59 2.45 2.47 0.5M
2023-11-27 2.67 2.67 2.50 2.53 0.7M
2023-11-24 2.65 2.65 2.55 2.58 0.9M
2023-11-23 2.51 2.64 2.47 2.61 1.6M
2023-11-22 2.54 2.56 2.47 2.52 0.4M
2023-11-21 2.43 2.61 2.43 2.53 1.5M
2023-11-20 2.37 2.42 2.33 2.41 0.6M
2023-11-17 2.33 2.34 2.28 2.34 0.5M
2023-11-16 2.34 2.36 2.29 2.32 0.8M
2023-11-15 2.36 2.41 2.34 2.38 0.9M
2023-11-14 2.36 2.42 2.31 2.33 0.9M
2023-11-13 2.38 2.38 2.29 2.35 0.9M
2023-11-10 2.61 2.61 2.39 2.42 0.5M
2023-11-09 2.52 2.54 2.47 2.48 0.2M
2023-11-08 2.56 2.64 2.53 2.57 0.6M
2023-11-07 2.57 2.59 2.47 2.49 0.2M
2023-11-06 2.51 2.63 2.51 2.57 0.6M
2023-11-03 2.41 2.49 2.41 2.46 0.5M
2023-11-02 2.33 2.47 2.26 2.40 1.5M
2023-11-01 2.24 2.26 2.19 2.23 1.0M
2023-10-31 2.27 2.27 2.17 2.20 0.4M
2023-10-30 2.24 2.28 2.18 2.25 0.6M
2023-10-27 2.19 2.28 2.18 2.24 1.7M
2023-10-26 2.18 2.24 2.18 2.20 0.4M
2023-10-25 2.25 2.29 2.23 2.23 0.4M
2023-10-24 2.27 2.31 2.21 2.23 0.9M
2023-10-20 2.24 2.33 2.21 2.27 1.6M
2023-10-19 2.30 2.34 2.21 2.23 1.2M
2023-10-18 2.41 2.41 2.27 2.31 1.0M
2023-10-17 2.47 2.47 2.38 2.39 1.2M
2023-10-16 2.49 2.53 2.40 2.40 0.3M
2023-10-13 2.56 2.56 2.49 2.50 1.3M
2023-10-12 2.58 2.61 2.55 2.58 0.5M
2023-10-11 2.54 2.61 2.52 2.57 1.5M
2023-10-10 2.54 2.57 2.49 2.53 1.1M
2023-10-09 2.56 2.56 2.46 2.53 0.7M
2023-10-06 2.59 2.59 2.56 2.56 0.1M
2023-10-05 2.45 2.57 2.45 2.55 0.1M
2023-10-04 2.47 2.47 2.41 2.47 0.3M
2023-10-03 2.49 2.50 2.42 2.48 0.4M
2023-09-29 2.46 2.55 2.45 2.51 0.4M
2023-09-28 2.48 2.49 2.42 2.45 0.7M
2023-09-27 2.56 2.56 2.47 2.47 0.6M
2023-09-26 2.59 2.61 2.50 2.50 1.0M
2023-09-25 2.69 2.69 2.61 2.61 1.8M
2023-09-22 2.70 2.76 2.65 2.75 3.5M
2023-09-21 2.79 2.79 2.71 2.71 1.0M
2023-09-20 2.77 2.79 2.74 2.76 1.3M
2023-09-19 2.86 2.86 2.77 2.80 0.7M
2023-09-18 2.94 2.94 2.86 2.86 1.2M
2023-09-15 2.96 2.96 2.87 2.93 1.7M
2023-09-14 3.00 3.00 2.92 2.96 1.9M
2023-09-13 2.97 3.05 2.93 2.95 2.5M
2023-09-12 3.06 3.06 2.91 2.95 3.2M
2023-09-11 3.19 3.19 3.00 3.02 2.8M
2023-09-07 3.39 3.39 3.24 3.24 1.6M
2023-09-06 3.07 3.37 3.07 3.32 4.0M
2023-09-05 3.22 3.22 3.10 3.19 1.4M
2023-09-04 3.08 3.30 3.04 3.18 4.1M
2023-08-31 3.07 3.13 2.89 3.02 3.1M
2023-08-30 3.04 3.22 3.03 3.04 1.2M
2023-08-29 2.98 3.14 2.92 3.09 2.8M
2023-08-28 3.02 3.07 2.90 2.91 1.6M
2023-08-25 2.87 2.93 2.84 2.87 1.5M
2023-08-24 2.80 2.90 2.80 2.86 0.7M
2023-08-23 2.79 2.87 2.75 2.80 1.3M
2023-08-22 2.76 2.85 2.73 2.82 1.2M
2023-08-21 2.73 2.80 2.70 2.77 1.2M
2023-08-18 2.77 2.80 2.70 2.76 1.3M
2023-08-17 2.81 2.81 2.69 2.76 1.6M
2023-08-16 2.73 2.82 2.69 2.77 0.7M
2023-08-15 2.77 2.85 2.67 2.70 1.8M
2023-08-14 2.83 2.83 2.68 2.73 2.3M
2023-08-11 2.94 3.00 2.83 2.87 1.7M
2023-08-10 3.00 3.04 2.95 2.98 0.6M
2023-08-09 3.01 3.10 3.00 3.04 1.9M
2023-08-08 3.12 3.12 2.94 3.04 1.9M
2023-08-07 3.23 3.23 3.02 3.17 1.7M
2023-08-04 3.26 3.36 3.18 3.23 2.6M
2023-08-03 3.14 3.14 2.98 3.07 1.4M
2023-08-02 3.01 3.15 3.01 3.11 3.3M
2023-08-01 3.26 3.26 3.00 3.01 4.6M
2023-07-31 3.00 3.52 2.99 3.33 5.7M
2023-07-28 2.89 2.96 2.81 2.93 3.1M
2023-07-27 2.80 2.98 2.78 2.88 3.4M
2023-07-26 2.81 2.95 2.78 2.78 2.2M
2023-07-25 2.69 2.88 2.69 2.81 4.1M
2023-07-24 2.63 2.68 2.60 2.65 0.7M
2023-07-21 2.75 2.81 2.63 2.65 1.2M
2023-07-20 2.75 2.81 2.74 2.77 1.0M
2023-07-19 2.71 2.74 2.63 2.72 1.3M
2023-07-18 2.75 2.76 2.67 2.68 1.0M
2023-07-14 2.79 2.79 2.71 2.78 0.4M
2023-07-13 2.80 2.80 2.71 2.77 0.6M
2023-07-12 2.80 2.81 2.67 2.68 0.9M
2023-07-11 2.88 2.88 2.76 2.77 0.6M
2023-07-10 2.91 2.91 2.80 2.81 0.7M
2023-07-07 2.87 2.87 2.81 2.85 0.4M
2023-07-06 2.90 2.90 2.82 2.87 0.6M
2023-07-05 2.93 2.95 2.86 2.89 0.6M
2023-07-04 2.94 2.97 2.91 2.96 0.2M
2023-07-03 2.92 2.97 2.88 2.95 0.4M
2023-06-30 2.94 2.94 2.87 2.90 0.5M
2023-06-29 2.97 2.97 2.84 2.86 0.6M
2023-06-28 2.98 2.99 2.88 2.93 0.5M
2023-06-27 2.88 2.99 2.82 2.97 0.7M
2023-06-26 2.87 2.89 2.80 2.81 0.6M
2023-06-23 2.89 2.89 2.76 2.84 0.4M
2023-06-21 2.94 2.94 2.87 2.90 0.6M
2023-06-20 3.00 3.00 2.91 2.93 0.5M
2023-06-19 3.10 3.10 2.98 3.00 0.5M
2023-06-16 3.05 3.09 3.04 3.08 0.9M
2023-06-15 3.04 3.07 2.99 3.05 2.5M
2023-06-14 3.03 3.07 2.95 2.95 2.1M
2023-06-13 3.02 3.05 2.96 2.97 2.0M
2023-06-12 3.03 3.03 2.94 3.02 0.5M
2023-06-09 3.15 3.15 3.04 3.08 0.9M
2023-06-08 3.05 3.14 2.98 3.10 1.3M
2023-06-07 3.05 3.15 2.98 2.98 2.0M
2023-06-06 2.95 3.20 2.95 3.05 0.7M
2023-06-05 3.02 3.02 2.94 2.97 0.8M
2023-06-02 2.88 3.07 2.88 3.05 1.4M
2023-06-01 2.77 2.89 2.77 2.86 0.5M
2023-05-31 2.90 2.92 2.81 2.81 3.4M
2023-05-30 2.79 2.90 2.77 2.90 1.4M
2023-05-29 2.95 2.97 2.75 2.79 2.1M
2023-05-25 3.09 3.16 2.94 2.94 1.2M
2023-05-24 3.51 3.51 3.34 3.38 1.5M
2023-05-23 3.57 3.61 3.53 3.55 0.7M
2023-05-22 3.50 3.61 3.50 3.59 0.7M
2023-05-19 3.46 3.58 3.46 3.52 0.7M
2023-05-18 3.47 3.54 3.47 3.49 0.7M
2023-05-17 3.63 3.63 3.44 3.47 0.7M
2023-05-16 3.52 3.60 3.52 3.57 1.4M
2023-05-15 3.58 3.58 3.47 3.52 0.6M
2023-05-12 3.78 3.78 3.51 3.53 1.5M
2023-05-11 3.75 3.75 3.66 3.69 0.9M
2023-05-10 3.79 3.79 3.73 3.76 0.6M
2023-05-09 3.77 3.90 3.77 3.79 1.3M
2023-05-08 3.84 3.84 3.75 3.79 1.1M
2023-05-05 3.78 3.93 3.78 3.84 1.0M
2023-05-04 3.72 3.86 3.71 3.79 0.9M
2023-05-03 3.74 3.75 3.67 3.72 0.4M
2023-05-02 3.82 3.87 3.72 3.80 1.2M
2023-04-28 3.85 3.90 3.82 3.84 0.8M
2023-04-27 3.85 3.92 3.85 3.87 0.8M
2023-04-26 3.84 3.93 3.83 3.87 0.2M
2023-04-25 3.87 3.90 3.83 3.87 0.5M
2023-04-24 3.90 3.94 3.85 3.92 0.5M
2023-04-21 3.89 4.01 3.89 3.92 0.8M
2023-04-20 4.01 4.02 3.90 3.93 0.7M
2023-04-19 4.14 4.14 3.94 4.00 1.4M
2023-04-18 4.11 4.21 4.07 4.12 0.8M
2023-04-17 4.01 4.14 4.01 4.12 1.6M
2023-04-14 4.07 4.13 4.05 4.10 0.9M
2023-04-13 4.08 4.08 3.95 4.06 0.9M
2023-04-12 4.10 4.18 4.01 4.06 1.1M
2023-04-11 3.94 4.18 3.94 4.06 2.5M
2023-04-06 3.81 3.92 3.75 3.91 1.5M
2023-04-04 3.99 3.99 3.83 3.85 0.6M
2023-04-03 3.94 4.04 3.91 3.95 0.6M
2023-03-31 3.85 3.97 3.83 3.94 1.7M
2023-03-30 3.69 3.86 3.64 3.80 1.4M
2023-03-29 3.75 3.76 3.59 3.69 1.8M
2023-03-28 3.76 3.81 3.71 3.72 1.3M
2023-03-27 3.95 3.95 3.66 3.78 1.6M
2023-03-24 4.05 4.09 3.95 3.98 0.5M
2023-03-23 4.06 4.10 3.99 4.09 0.4M
2023-03-22 4.01 4.16 4.01 4.10 0.7M
2023-03-21 3.93 4.08 3.93 4.02 0.7M
2023-03-20 4.10 4.16 3.90 3.93 3.8M
2023-03-17 4.01 4.22 4.01 4.13 8.1M
2023-03-16 4.00 4.19 3.94 3.99 1.5M
2023-03-15 4.02 4.17 4.02 4.07 1.0M
2023-03-14 3.91 4.03 3.89 3.94 1.0M
2023-03-13 3.90 4.06 3.90 3.98 1.9M
2023-03-10 3.97 4.03 3.88 3.95 1.4M
2023-03-09 4.16 4.16 3.98 4.01 1.0M
2023-03-08 4.22 4.22 4.10 4.14 0.8M
2023-03-07 4.17 4.27 4.11 4.17 2.1M
2023-03-06 4.31 4.31 4.16 4.22 0.6M
2023-03-03 4.23 4.36 4.18 4.34 1.2M
2023-03-02 4.16 4.26 4.13 4.23 0.8M
2023-03-01 4.02 4.29 4.02 4.23 3.5M
2023-02-28 3.99 4.08 3.99 3.99 0.6M
2023-02-27 3.97 4.09 3.97 4.03 0.4M
2023-02-24 4.10 4.10 4.03 4.05 0.4M
2023-02-23 4.16 4.22 4.09 4.10 0.7M
2023-02-22 4.24 4.24 4.13 4.16 0.6M
2023-02-21 4.31 4.45 4.22 4.24 1.1M
2023-02-20 4.15 4.32 4.06 4.31 1.5M
2023-02-17 4.20 4.22 4.10 4.15 0.5M
2023-02-16 4.06 4.34 4.02 4.20 3.3M
2023-02-15 4.31 4.34 4.04 4.06 2.3M
2023-02-14 4.42 4.45 4.24 4.32 1.6M
2023-02-13 4.33 4.38 4.19 4.38 2.2M
2023-02-10 4.42 4.44 4.29 4.36 2.0M
2023-02-09 4.52 4.52 4.33 4.43 4.0M
2023-02-08 4.58 4.71 4.43 4.45 1.1M
2023-02-07 4.44 4.73 4.43 4.63 3.1M
2023-02-06 4.56 4.56 4.26 4.39 2.5M
2023-02-03 4.58 4.63 4.25 4.49 6.1M
2023-02-02 4.92 4.92 4.48 4.61 4.8M
2023-02-01 4.92 4.92 4.65 4.84 2.5M
2023-01-31 5.20 5.21 4.71 4.89 4.0M
2023-01-30 5.69 5.78 5.09 5.20 3.1M
2023-01-27 5.62 5.74 5.60 5.69 0.4M
2023-01-26 5.56 5.74 5.54 5.68 1.0M
2023-01-20 5.28 5.56 5.28 5.51 0.2M
2023-01-19 5.21 5.53 5.21 5.51 0.5M
2023-01-18 5.38 5.48 5.28 5.33 0.4M
2023-01-17 5.35 5.47 5.33 5.40 0.5M
2023-01-16 5.28 5.54 5.28 5.41 1.4M
2023-01-13 5.29 5.41 5.28 5.32 0.6M
2023-01-12 5.34 5.60 5.18 5.28 1.0M
2023-01-11 5.26 5.62 5.26 5.33 1.9M
2023-01-10 5.03 5.38 5.03 5.32 1.2M
2023-01-09 5.40 5.40 5.19 5.19 1.1M
2023-01-06 5.30 5.46 5.23 5.24 1.2M
2023-01-05 5.20 5.32 5.17 5.27 0.7M
2023-01-04 4.98 5.33 4.98 5.29 2.9M
2023-01-03 4.82 5.04 4.73 4.98 0.7M