Midea Group Co., Ltd. (0300.HK) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 97.60 | 97.80 | 94.95 | 95.70 | -1.85% | 6,610,525 |
| 2026-08-06 | 97.90 | 98.35 | 96.70 | 97.50 | -0.05% | 2,466,717 |
| 2026-08-05 | 97.35 | 98.60 | 96.35 | 97.55 | +0.62% | 4,528,496 |
| 2026-08-04 | 98.05 | 98.05 | 96.15 | 96.95 | -0.82% | 5,677,362 |
| 2026-08-03 | 99.45 | 99.75 | 97.25 | 97.75 | -1.61% | 3,503,208 |
| 2026-07-31 | 99.00 | 99.50 | 97.65 | 99.35 | +0.46% | 6,389,134 |
| 2026-07-30 | 99.00 | 99.75 | 97.70 | 98.90 | +0.51% | 7,651,613 |
| 2026-07-29 | 97.05 | 98.95 | 96.65 | 98.40 | +2.13% | 10,227,727 |
| 2026-07-28 | 95.10 | 96.60 | 94.85 | 96.35 | +1.58% | 4,766,157 |
| 2026-07-27 | 95.30 | 95.50 | 94.65 | 94.85 | +0.11% | 2,374,781 |
| 2026-07-24 | 95.75 | 96.15 | 94.15 | 94.75 | -1.56% | 3,444,130 |
| 2026-07-23 | 95.80 | 96.30 | 94.70 | 96.25 | +1.42% | 6,446,715 |
| 2026-07-22 | 95.15 | 95.45 | 93.90 | 94.90 | -0.26% | 4,768,156 |
| 2026-07-21 | 94.55 | 96.30 | 94.50 | 95.15 | +0.85% | 8,697,190 |
| 2026-07-20 | 92.45 | 94.50 | 92.30 | 94.35 | +2.28% | 11,010,466 |
| 2026-07-17 | 91.75 | 93.20 | 91.35 | 92.25 | +0.54% | 7,238,579 |
| 2026-07-16 | 92.50 | 92.95 | 91.15 | 91.75 | -0.16% | 7,158,532 |
| 2026-07-15 | 91.10 | 92.85 | 90.35 | 91.90 | +2.62% | 12,467,151 |
| 2026-07-14 | 88.80 | 90.15 | 88.25 | 89.55 | +0.84% | 6,442,401 |
| 2026-07-13 | 89.05 | 90.40 | 88.45 | 88.80 | +0.06% | 7,812,802 |
| 2026-07-10 | 88.70 | 89.20 | 88.35 | 88.75 | +0.34% | 8,774,594 |
| 2026-07-09 | 87.65 | 88.70 | 86.90 | 88.45 | +0.34% | 9,235,573 |
| 2026-07-08 | 87.35 | 88.55 | 86.85 | 88.15 | +0.92% | 6,921,694 |
| 2026-07-07 | 88.40 | 89.60 | 86.80 | 87.35 | -1.13% | 7,871,239 |
| 2026-07-06 | 87.70 | 89.50 | 87.70 | 88.35 | +1.44% | 7,896,722 |
| 2026-07-03 | 86.00 | 88.10 | 85.10 | 87.10 | +1.28% | 6,364,709 |
| 2026-07-02 | 84.85 | 87.20 | 83.90 | 86.00 | +4.12% | 12,846,333 |
| 2026-06-30 | 84.05 | 85.85 | 82.45 | 82.60 | -1.73% | 7,565,346 |
| 2026-06-29 | 82.35 | 85.00 | 82.00 | 84.05 | +4.60% | 13,812,616 |
| 2026-06-26 | 79.00 | 80.60 | 78.10 | 80.35 | +1.45% | 7,270,353 |
| 2026-06-25 | 80.00 | 80.45 | 78.70 | 79.20 | -0.88% | 5,681,088 |
| 2026-06-24 | 82.50 | 82.55 | 78.75 | 79.90 | -2.20% | 7,969,692 |
| 2026-06-23 | 82.25 | 83.45 | 81.15 | 81.70 | -1.15% | 6,951,602 |
| 2026-06-22 | 83.30 | 85.00 | 82.25 | 82.65 | -1.84% | 6,812,279 |
| 2026-06-18 | 87.20 | 87.45 | 83.35 | 84.20 | -5.55% | 9,834,291 |
| 2026-06-17 | 90.15 | 90.35 | 88.75 | 89.15 | -1.11% | 5,484,400 |
| 2026-06-16 | 91.60 | 91.60 | 88.95 | 90.15 | -0.77% | 5,465,040 |
| 2026-06-15 | 92.00 | 92.50 | 90.05 | 90.85 | -0.76% | 6,425,710 |
| 2026-06-12 | 91.15 | 92.20 | 89.95 | 91.55 | +1.05% | 7,954,736 |
| 2026-06-11 | 90.65 | 91.25 | 89.60 | 90.60 | -0.06% | 5,693,338 |
| 2026-06-10 | 90.40 | 92.25 | 89.50 | 90.65 | +0.50% | 9,189,860 |
| 2026-06-09 | 88.20 | 90.95 | 88.20 | 90.20 | +1.35% | 5,874,470 |
| 2026-06-08 | 88.25 | 89.85 | 86.80 | 89.00 | +0.91% | 7,755,313 |
| 2026-06-05 | 88.35 | 88.80 | 87.75 | 88.20 | -0.68% | 7,026,192 |
| 2026-06-04 | 90.35 | 90.80 | 88.65 | 88.80 | -2.42% | 8,621,859 |
| 2026-06-03 | 90.20 | 91.15 | 89.15 | 91.00 | +1.45% | 9,214,360 |
| 2026-06-02 | 87.85 | 90.30 | 87.85 | 89.70 | +0.45% | 7,194,882 |
| 2026-06-01 | 86.15 | 89.60 | 85.60 | 89.30 | +4.14% | 13,612,908 |
| 2026-05-29 | 85.05 | 86.60 | 84.85 | 85.75 | +0.82% | 11,039,368 |
| 2026-05-28 | 86.65 | 86.65 | 84.60 | 85.05 | -1.90% | 7,823,793 |
| 2026-05-27 | 86.95 | 87.90 | 86.10 | 86.70 | -0.29% | 7,118,152 |
| 2026-05-26 | 89.05 | 89.05 | 86.15 | 86.95 | -2.36% | 9,142,570 |
| 2026-05-22 | 89.90 | 90.65 | 88.70 | 89.05 | -0.95% | 4,576,764 |
| 2026-05-21 | 91.30 | 91.95 | 89.55 | 89.90 | -0.83% | 3,854,380 |
| 2026-05-20 | 89.80 | 90.85 | 88.70 | 90.65 | +1.00% | 5,539,214 |
| 2026-05-19 | 91.70 | 91.90 | 89.35 | 89.75 | -2.13% | 8,403,898 |
| 2026-05-18 | 91.65 | 93.65 | 90.90 | 91.70 | +0.05% | 14,061,762 |
| 2026-05-15 | 89.25 | 92.85 | 89.00 | 91.65 | +1.83% | 12,335,309 |
| 2026-05-14 | 87.75 | 90.15 | 87.20 | 90.00 | +3.03% | 8,889,669 |
| 2026-05-13 | 87.70 | 88.05 | 86.95 | 87.35 | -0.57% | 3,874,424 |
| 2026-05-12 | 87.00 | 88.40 | 86.30 | 87.85 | +1.38% | 8,899,569 |
| 2026-05-11 | 85.30 | 88.20 | 84.65 | 86.65 | +1.58% | 9,010,625 |
| 2026-05-08 | 85.10 | 86.10 | 85.00 | 85.30 | +0.00% | 6,170,149 |
| 2026-05-07 | 86.90 | 87.40 | 83.65 | 85.30 | -2.74% | 23,531,122 |
| 2026-05-06 | 87.10 | 88.15 | 87.00 | 87.70 | +1.21% | 4,541,541 |
| 2026-05-05 | 87.40 | 87.45 | 85.65 | 86.65 | -1.98% | 2,490,907 |
| 2026-05-04 | 91.00 | 91.60 | 87.85 | 88.40 | -1.45% | 3,179,229 |
| 2026-04-30 | 88.25 | 90.85 | 87.05 | 89.70 | +0.62% | 6,656,893 |
| 2026-04-29 | 88.90 | 89.25 | 87.10 | 89.15 | +1.89% | 4,529,832 |
| 2026-04-28 | 88.70 | 89.15 | 87.00 | 87.50 | -1.52% | 4,642,473 |
| 2026-04-27 | 88.70 | 89.20 | 87.80 | 88.85 | -0.39% | 5,432,116 |
| 2026-04-24 | 87.05 | 89.75 | 87.05 | 89.20 | -0.39% | 5,526,987 |
| 2026-04-23 | 90.00 | 90.45 | 88.60 | 89.55 | -0.22% | 2,574,238 |
| 2026-04-22 | 90.70 | 90.70 | 89.35 | 89.75 | -1.32% | 4,725,942 |
| 2026-04-21 | 91.80 | 91.80 | 89.50 | 90.95 | +0.72% | 2,280,920 |
| 2026-04-20 | 89.40 | 90.60 | 88.35 | 90.30 | +1.01% | 2,883,219 |
| 2026-04-17 | 88.30 | 89.55 | 87.70 | 89.40 | +1.25% | 4,876,949 |
| 2026-04-16 | 86.45 | 88.40 | 86.35 | 88.30 | +2.26% | 3,030,390 |
| 2026-04-15 | 86.00 | 86.65 | 85.35 | 86.35 | +1.11% | 2,861,717 |
| 2026-04-14 | 85.35 | 85.60 | 84.55 | 85.40 | +1.18% | 1,672,328 |
| 2026-04-13 | 86.50 | 86.50 | 84.00 | 84.40 | -1.75% | 3,816,038 |
| 2026-04-10 | 85.20 | 86.45 | 84.90 | 85.90 | +0.35% | 3,939,825 |
| 2026-04-09 | 85.55 | 86.25 | 84.75 | 85.60 | +0.18% | 4,144,682 |
| 2026-04-08 | 85.10 | 86.55 | 84.70 | 85.45 | +1.48% | 4,901,317 |
| 2026-04-02 | 83.60 | 84.80 | 83.20 | 84.20 | +0.24% | 2,702,597 |
| 2026-04-01 | 85.60 | 85.60 | 83.05 | 84.00 | +0.24% | 4,022,667 |
| 2026-03-31 | 81.65 | 84.55 | 81.15 | 83.80 | +6.82% | 11,593,238 |
| 2026-03-30 | 78.40 | 81.20 | 77.65 | 78.45 | -3.51% | 8,059,659 |
| 2026-03-27 | 81.80 | 81.90 | 80.25 | 81.30 | -0.12% | 5,645,065 |
| 2026-03-26 | 82.55 | 82.80 | 81.15 | 81.40 | -1.93% | 3,109,032 |
| 2026-03-25 | 83.80 | 84.00 | 82.05 | 83.00 | +0.42% | 4,289,721 |
| 2026-03-24 | 80.80 | 82.65 | 80.50 | 82.65 | +2.42% | 2,194,460 |
| 2026-03-23 | 83.00 | 83.55 | 80.30 | 80.70 | -3.58% | 4,633,070 |
| 2026-03-20 | 84.90 | 84.90 | 83.00 | 83.70 | -0.36% | 3,265,552 |
| 2026-03-19 | 84.25 | 85.30 | 83.55 | 84.00 | -2.61% | 2,672,988 |
| 2026-03-18 | 85.80 | 86.65 | 84.60 | 86.25 | +1.29% | 1,813,603 |
| 2026-03-17 | 85.75 | 86.55 | 84.65 | 85.15 | -0.23% | 2,249,488 |
| 2026-03-16 | 85.20 | 85.70 | 84.00 | 85.35 | -0.12% | 1,581,343 |
| 2026-03-13 | 85.60 | 86.65 | 85.25 | 85.45 | -1.21% | 2,200,501 |
| 2026-03-12 | 86.65 | 86.95 | 85.50 | 86.50 | -0.17% | 2,006,429 |
| 2026-03-11 | 86.35 | 86.90 | 85.20 | 86.65 | +0.81% | 2,086,187 |
| 2026-03-10 | 85.00 | 85.95 | 84.60 | 85.95 | +1.90% | 2,626,555 |
| 2026-03-09 | 83.55 | 84.75 | 82.50 | 84.35 | -1.98% | 4,732,692 |
| 2026-03-06 | 85.10 | 86.30 | 84.15 | 86.05 | +1.12% | 4,372,346 |
| 2026-03-05 | 86.20 | 86.75 | 85.05 | 85.10 | -0.06% | 3,417,169 |
| 2026-03-04 | 85.45 | 85.95 | 84.30 | 85.15 | -0.82% | 4,286,169 |
| 2026-03-03 | 87.50 | 88.15 | 85.50 | 85.85 | -1.77% | 5,134,260 |
| 2026-03-02 | 89.80 | 89.95 | 87.35 | 87.40 | -3.80% | 2,611,700 |
| 2026-02-27 | 91.65 | 92.05 | 90.45 | 90.85 | -1.36% | 2,658,745 |
| 2026-02-26 | 94.00 | 94.00 | 91.50 | 92.10 | -0.22% | 4,297,049 |
| 2026-02-25 | 93.50 | 93.95 | 91.85 | 92.30 | +0.05% | 2,962,612 |
| 2026-02-24 | 93.50 | 93.50 | 91.50 | 92.25 | -1.34% | 2,980,600 |
| 2026-02-23 | 95.00 | 95.00 | 93.10 | 93.50 | -0.74% | 2,811,598 |
| 2026-02-20 | 92.50 | 94.20 | 92.00 | 94.20 | +2.73% | 4,317,566 |
| 2026-02-16 | 90.25 | 91.70 | 89.90 | 91.70 | +1.61% | 884,698 |
| 2026-02-13 | 90.80 | 91.50 | 89.70 | 90.25 | -0.61% | 4,920,727 |
| 2026-02-12 | 90.00 | 90.80 | 89.25 | 90.80 | +1.34% | 3,144,373 |
| 2026-02-11 | 89.90 | 89.95 | 88.85 | 89.60 | -0.17% | 1,896,208 |
| 2026-02-10 | 88.55 | 89.85 | 87.45 | 89.75 | +1.82% | 3,316,621 |
| 2026-02-09 | 88.80 | 89.00 | 86.70 | 88.15 | +0.11% | 4,507,782 |
| 2026-02-06 | 89.30 | 89.65 | 87.55 | 88.05 | -1.18% | 2,734,683 |
| 2026-02-05 | 88.30 | 89.90 | 87.60 | 89.10 | +0.91% | 3,098,340 |
| 2026-02-04 | 87.40 | 89.45 | 86.45 | 88.30 | +1.44% | 3,517,524 |
| 2026-02-03 | 85.75 | 87.60 | 85.50 | 87.05 | +1.52% | 4,322,672 |
| 2026-02-02 | 85.65 | 86.85 | 84.90 | 85.75 | +0.12% | 2,723,026 |
| 2026-01-30 | 84.85 | 87.40 | 84.85 | 85.65 | -0.70% | 4,350,991 |
| 2026-01-29 | 83.35 | 86.25 | 83.35 | 86.25 | +2.31% | 4,775,838 |
| 2026-01-28 | 84.55 | 84.55 | 82.60 | 84.30 | -0.06% | 5,382,756 |
| 2026-01-27 | 85.30 | 85.75 | 84.30 | 84.35 | -1.11% | 2,158,939 |
| 2026-01-26 | 85.30 | 85.80 | 84.25 | 85.30 | +0.00% | 1,848,954 |
| 2026-01-23 | 86.25 | 86.25 | 84.85 | 85.30 | -0.47% | 1,740,332 |
| 2026-01-22 | 87.60 | 87.70 | 85.45 | 85.70 | -1.95% | 2,269,236 |
| 2026-01-21 | 87.50 | 87.60 | 86.60 | 87.40 | +0.34% | 2,544,995 |
| 2026-01-20 | 85.65 | 87.90 | 85.25 | 87.10 | +1.46% | 2,341,444 |
| 2026-01-19 | 85.00 | 86.75 | 84.75 | 85.85 | -0.06% | 2,527,037 |
| 2026-01-16 | 86.00 | 86.60 | 85.55 | 85.90 | +0.76% | 1,860,099 |
| 2026-01-15 | 84.35 | 85.85 | 84.35 | 85.25 | +0.77% | 2,773,577 |
| 2026-01-14 | 85.00 | 85.15 | 83.35 | 84.60 | +0.36% | 8,284,408 |
| 2026-01-13 | 86.55 | 86.75 | 84.10 | 84.30 | -2.54% | 6,092,447 |
| 2026-01-12 | 89.85 | 89.85 | 86.05 | 86.50 | -2.81% | 4,638,900 |
| 2026-01-09 | 88.00 | 89.30 | 87.70 | 89.00 | +1.89% | 3,282,602 |
| 2026-01-08 | 87.75 | 88.10 | 86.10 | 87.35 | -0.85% | 3,466,056 |
| 2026-01-07 | 87.15 | 88.20 | 86.80 | 88.10 | +1.03% | 2,660,570 |
| 2026-01-06 | 88.20 | 88.35 | 86.20 | 87.20 | -0.23% | 3,084,614 |
| 2026-01-05 | 89.10 | 89.10 | 86.55 | 87.40 | -2.13% | 3,580,187 |
| 2026-01-02 | 85.20 | 89.45 | 85.00 | 89.30 | +5.12% | 2,380,968 |
| 2025-12-31 | 86.00 | 86.50 | 84.50 | 84.95 | -0.88% | 1,969,900 |
| 2025-12-30 | 84.30 | 85.85 | 84.05 | 85.70 | +1.72% | 3,262,090 |
| 2025-12-29 | 86.90 | 87.20 | 84.25 | 84.25 | -3.05% | 3,676,472 |
| 2025-12-24 | 87.10 | 87.60 | 86.60 | 86.90 | -0.29% | 1,281,272 |
| 2025-12-23 | 87.40 | 88.20 | 86.90 | 87.15 | -0.17% | 3,061,595 |
| 2025-12-22 | 87.20 | 87.45 | 86.40 | 87.30 | +0.11% | 2,417,269 |
| 2025-12-19 | 87.05 | 87.30 | 86.35 | 87.20 | +0.23% | 2,925,447 |
| 2025-12-18 | 87.95 | 88.15 | 86.65 | 87.00 | -1.02% | 3,755,082 |
| 2025-12-17 | 88.10 | 88.80 | 87.50 | 87.90 | -0.23% | 3,789,746 |
| 2025-12-16 | 88.35 | 89.00 | 87.60 | 88.10 | -0.28% | 3,682,551 |
| 2025-12-15 | 88.95 | 89.50 | 87.80 | 88.35 | -0.79% | 4,664,421 |
| 2025-12-12 | 89.50 | 89.65 | 88.45 | 89.05 | +0.96% | 2,082,885 |
| 2025-12-11 | 90.45 | 90.45 | 87.50 | 88.20 | -0.90% | 1,854,811 |
| 2025-12-10 | 88.90 | 89.00 | 87.75 | 89.00 | +0.11% | 2,924,202 |
| 2025-12-09 | 89.40 | 90.55 | 88.50 | 88.90 | -1.93% | 3,289,827 |
| 2025-12-08 | 91.45 | 92.15 | 90.30 | 90.65 | -0.87% | 2,263,087 |
| 2025-12-05 | 91.05 | 91.85 | 90.60 | 91.45 | +0.55% | 4,118,704 |
| 2025-12-04 | 91.00 | 91.80 | 90.15 | 90.95 | -0.05% | 3,070,040 |
| 2025-12-03 | 90.10 | 91.75 | 89.05 | 91.00 | +0.61% | 3,637,102 |
| 2025-12-02 | 89.00 | 91.00 | 89.00 | 90.45 | +1.63% | 3,147,830 |
| 2025-12-01 | 88.85 | 89.40 | 88.40 | 89.00 | +0.56% | 2,003,503 |
| 2025-11-28 | 89.00 | 89.70 | 88.15 | 88.50 | -0.56% | 2,381,853 |
| 2025-11-27 | 89.00 | 89.80 | 88.30 | 89.00 | -0.06% | 3,005,216 |
| 2025-11-26 | 88.40 | 89.25 | 87.50 | 89.05 | +1.60% | 4,402,445 |
| 2025-11-25 | 89.40 | 89.50 | 87.30 | 87.65 | -1.30% | 5,571,876 |
| 2025-11-24 | 88.20 | 89.85 | 87.80 | 88.80 | +1.78% | 9,782,693 |
| 2025-11-21 | 88.00 | 88.40 | 86.25 | 87.25 | -0.80% | 4,885,911 |
| 2025-11-20 | 87.70 | 88.55 | 86.75 | 87.95 | +1.85% | 4,194,510 |
| 2025-11-19 | 86.90 | 87.95 | 85.90 | 86.35 | +0.70% | 3,216,619 |
| 2025-11-18 | 87.55 | 87.80 | 85.20 | 85.75 | -2.06% | 5,071,415 |
| 2025-11-17 | 88.80 | 88.90 | 87.25 | 87.55 | -1.46% | 2,596,174 |
| 2025-11-14 | 88.30 | 89.85 | 88.25 | 88.85 | -0.89% | 2,634,176 |
| 2025-11-13 | 90.00 | 90.35 | 88.80 | 89.65 | -0.22% | 3,016,882 |
| 2025-11-12 | 86.75 | 90.15 | 86.15 | 89.85 | +4.36% | 5,133,335 |
| 2025-11-11 | 87.50 | 87.70 | 85.50 | 86.10 | -1.43% | 3,465,228 |
| 2025-11-10 | 86.70 | 87.70 | 85.75 | 87.35 | +1.39% | 3,375,670 |
| 2025-11-07 | 86.50 | 86.95 | 85.35 | 86.15 | -1.03% | 3,708,490 |
| 2025-11-06 | 85.25 | 87.05 | 84.50 | 87.05 | +3.08% | 4,301,999 |
| 2025-11-05 | 84.15 | 85.25 | 82.65 | 84.45 | +0.36% | 4,883,997 |
| 2025-11-04 | 82.40 | 84.40 | 82.20 | 84.15 | +2.12% | 5,282,930 |
| 2025-11-03 | 84.10 | 84.55 | 82.35 | 82.40 | -1.90% | 2,872,909 |
| 2025-10-31 | 83.15 | 84.90 | 83.15 | 84.00 | +1.02% | 2,633,614 |
| 2025-10-30 | 81.75 | 84.10 | 81.65 | 83.15 | +1.09% | 7,894,723 |
| 2025-10-28 | 84.80 | 84.80 | 81.95 | 82.25 | -2.08% | 4,173,917 |
| 2025-10-27 | 85.00 | 85.00 | 83.60 | 84.00 | +0.00% | 2,842,547 |
| 2025-10-24 | 84.20 | 84.20 | 83.25 | 84.00 | +0.72% | 1,895,178 |
| 2025-10-23 | 82.75 | 83.50 | 82.30 | 83.40 | +0.97% | 1,643,497 |
| 2025-10-22 | 82.20 | 82.95 | 81.70 | 82.60 | +0.30% | 1,824,827 |
| 2025-10-21 | 81.90 | 83.20 | 81.85 | 82.35 | +0.18% | 2,438,947 |
| 2025-10-20 | 83.40 | 83.40 | 81.45 | 82.20 | +1.36% | 2,364,910 |
| 2025-10-17 | 82.40 | 82.45 | 80.45 | 81.10 | -1.10% | 2,956,680 |
| 2025-10-16 | 83.50 | 83.50 | 80.85 | 82.00 | -0.24% | 2,773,143 |
| 2025-10-15 | 82.00 | 82.35 | 81.05 | 82.20 | +2.88% | 2,929,903 |
| 2025-10-14 | 80.00 | 81.40 | 79.60 | 79.90 | -0.25% | 4,000,693 |
| 2025-10-13 | 79.80 | 80.25 | 78.15 | 80.10 | -1.54% | 8,003,411 |
| 2025-10-10 | 81.45 | 82.90 | 80.95 | 81.35 | -1.21% | 3,208,815 |
| 2025-10-09 | 81.20 | 82.45 | 80.40 | 82.35 | +1.48% | 3,835,660 |
| 2025-10-08 | 82.35 | 82.35 | 80.10 | 81.15 | -0.12% | 2,667,389 |
| 2025-10-06 | 83.20 | 83.50 | 81.10 | 81.25 | -2.34% | 1,902,106 |
| 2025-10-03 | 82.75 | 83.30 | 82.00 | 83.20 | +0.54% | 1,200,198 |
| 2025-10-02 | 82.60 | 82.95 | 81.55 | 82.75 | +0.61% | 2,384,376 |
| 2025-09-30 | 82.00 | 82.30 | 81.05 | 82.25 | -0.18% | 3,510,952 |
| 2025-09-29 | 83.00 | 83.20 | 81.70 | 82.40 | +0.73% | 3,602,145 |
| 2025-09-26 | 81.55 | 82.85 | 81.00 | 81.80 | +0.31% | 3,927,249 |
| 2025-09-25 | 83.40 | 83.60 | 81.05 | 81.55 | -2.22% | 4,791,024 |
| 2025-09-24 | 82.70 | 83.45 | 81.85 | 83.40 | +1.21% | 3,284,498 |
| 2025-09-23 | 83.00 | 83.75 | 81.70 | 82.40 | -0.30% | 3,165,252 |
| 2025-09-22 | 85.20 | 85.40 | 82.40 | 82.65 | -2.82% | 4,481,521 |
| 2025-09-19 | 83.75 | 85.05 | 83.10 | 85.05 | +1.80% | 6,580,958 |
| 2025-09-18 | 85.75 | 86.20 | 82.75 | 83.55 | -2.57% | 6,621,301 |
| 2025-09-17 | 84.55 | 86.45 | 84.55 | 85.75 | +1.42% | 9,452,051 |
| 2025-09-16 | 85.80 | 86.05 | 83.90 | 84.55 | -1.40% | 3,510,989 |
| 2025-09-15 | 85.90 | 86.20 | 84.70 | 85.75 | -0.17% | 2,264,930 |
| 2025-09-12 | 86.95 | 88.15 | 85.50 | 85.90 | -1.15% | 3,215,009 |
| 2025-09-11 | 86.70 | 87.60 | 86.05 | 86.90 | +0.23% | 2,831,082 |
| 2025-09-10 | 87.10 | 87.45 | 86.05 | 86.70 | -0.69% | 1,895,585 |
| 2025-09-09 | 88.00 | 88.20 | 86.55 | 87.30 | -0.06% | 3,952,717 |
| 2025-09-08 | 86.65 | 87.65 | 85.80 | 87.35 | +0.98% | 4,083,807 |
| 2025-09-05 | 84.50 | 86.50 | 84.40 | 86.50 | +3.78% | 6,896,238 |
| 2025-09-04 | 85.35 | 85.35 | 83.10 | 83.35 | -1.19% | 4,799,157 |
| 2025-09-03 | 87.90 | 87.90 | 84.20 | 84.35 | -2.82% | 3,566,673 |
| 2025-09-02 | 84.85 | 87.80 | 84.10 | 86.80 | +3.46% | 10,295,120 |
| 2025-09-01 | 83.30 | 85.50 | 82.65 | 83.90 | +2.63% | 6,497,257 |
| 2025-08-29 | 82.50 | 83.85 | 81.60 | 81.75 | +0.18% | 5,387,121 |
| 2025-08-28 | 82.00 | 82.30 | 80.90 | 81.60 | +0.12% | 3,883,512 |
| 2025-08-27 | 84.05 | 84.35 | 81.30 | 81.50 | -2.16% | 5,472,333 |
| 2025-08-26 | 84.00 | 84.45 | 83.15 | 83.30 | -0.77% | 5,089,307 |
| 2025-08-25 | 81.90 | 84.00 | 81.65 | 83.95 | +3.45% | 6,455,530 |
| 2025-08-22 | 82.00 | 82.35 | 80.20 | 81.15 | -0.92% | 3,622,702 |
| 2025-08-21 | 81.40 | 82.50 | 80.90 | 81.90 | +0.61% | 4,220,077 |
| 2025-08-20 | 82.60 | 82.60 | 80.55 | 81.40 | -1.45% | 3,201,877 |
| 2025-08-19 | 82.75 | 83.60 | 80.85 | 82.60 | +2.04% | 8,399,280 |
| 2025-08-18 | 81.00 | 81.50 | 80.40 | 80.95 | +0.25% | 4,790,303 |
| 2025-08-15 | 80.80 | 80.85 | 80.10 | 80.75 | -0.31% | 4,566,667 |
| 2025-08-14 | 80.40 | 81.30 | 80.00 | 81.00 | +0.75% | 3,923,911 |
| 2025-08-13 | 80.00 | 80.80 | 79.10 | 80.40 | +0.82% | 2,985,107 |
| 2025-08-12 | 79.25 | 80.60 | 78.70 | 79.75 | +0.63% | 3,133,889 |
| 2025-08-11 | 78.70 | 79.85 | 78.55 | 79.25 | +0.96% | 2,047,322 |
| 2025-08-08 | 77.80 | 78.85 | 77.65 | 78.50 | -0.13% | 1,207,419 |
| 2025-08-07 | 78.40 | 78.95 | 77.90 | 78.60 | +1.03% | 2,457,688 |
| 2025-08-06 | 77.45 | 78.20 | 76.70 | 77.80 | +0.26% | 2,953,870 |
| 2025-08-05 | 76.90 | 77.70 | 76.50 | 77.60 | +1.77% | 3,117,530 |
| 2025-08-04 | 75.70 | 77.35 | 75.70 | 76.25 | +0.46% | 2,707,179 |
| 2025-08-01 | 76.00 | 77.10 | 75.60 | 75.90 | -0.33% | 3,277,782 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+7.86%). Worst month: Jun (-8.82%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Midea Group Co., Ltd.'s (0300.HK) latest close?
95.70 on 2026-08-07, from the Closelook data lake's daily price record.
What is 0300.HK's 52-week high and low?
99.75 high and 77.65 low over the trailing 52 weeks, as of 2026-08-07.
What is Midea Group Co., Ltd.'s strongest and weakest month historically?
Historically, 0300.HK's strongest calendar month has been Jul (average +7.86%) and its weakest Jun (average -8.82%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 392 daily bars in the Closelook data lake.