Ming Yuan Cloud Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 1.650 | 1.670 | 1.600 | 1.640 | 1.499 | 1,843,000 |
| 2024-08-09 | 1.660 | 1.710 | 1.620 | 1.660 | 1.517 | 4,958,200 |
| 2024-08-08 | 1.630 | 1.680 | 1.580 | 1.630 | 1.490 | 3,869,000 |
| 2024-08-07 | 1.640 | 1.680 | 1.600 | 1.630 | 1.490 | 4,320,000 |
| 2024-08-06 | 1.640 | 1.640 | 1.580 | 1.630 | 1.490 | 3,358,000 |
| 2024-08-05 | 1.650 | 1.710 | 1.570 | 1.590 | 1.453 | 8,142,000 |
| 2024-08-02 | 1.710 | 1.730 | 1.650 | 1.670 | 1.527 | 7,921,142 |
| 2024-08-01 | 1.810 | 1.810 | 1.730 | 1.740 | 1.591 | 3,162,000 |
| 2024-07-31 | 1.730 | 1.820 | 1.710 | 1.810 | 1.655 | 4,726,070 |
| 2024-07-30 | 1.780 | 1.780 | 1.690 | 1.700 | 1.554 | 7,634,002 |
| 2024-07-29 | 1.780 | 1.820 | 1.770 | 1.770 | 1.618 | 3,535,000 |
| 2024-07-26 | 1.770 | 1.800 | 1.740 | 1.770 | 1.618 | 4,983,000 |
| 2024-07-25 | 1.800 | 1.820 | 1.740 | 1.750 | 1.600 | 7,029,784 |
| 2024-07-24 | 1.910 | 1.920 | 1.810 | 1.820 | 1.664 | 7,084,000 |
| 2024-07-23 | 1.930 | 1.940 | 1.890 | 1.910 | 1.746 | 3,240,000 |
| 2024-07-22 | 1.980 | 1.990 | 1.880 | 1.930 | 1.764 | 4,161,000 |
| 2024-07-19 | 2.060 | 2.060 | 1.950 | 1.950 | 1.783 | 9,704,000 |
| 2024-07-18 | 2.120 | 2.120 | 2.050 | 2.060 | 1.883 | 5,381,000 |
| 2024-07-17 | 2.090 | 2.190 | 2.090 | 2.150 | 1.965 | 3,475,521 |
| 2024-07-16 | 2.090 | 2.120 | 2.050 | 2.110 | 1.929 | 4,133,000 |
| 2024-07-15 | 2.170 | 2.170 | 2.080 | 2.090 | 1.910 | 4,722,000 |
| 2024-07-12 | 2.100 | 2.200 | 2.100 | 2.170 | 1.984 | 11,585,980 |
| 2024-07-11 | 2.030 | 2.130 | 2.030 | 2.080 | 1.901 | 6,452,000 |
| 2024-07-10 | 2.020 | 2.100 | 2.000 | 2.030 | 1.856 | 4,049,000 |
| 2024-07-09 | 2.010 | 2.040 | 1.970 | 2.000 | 1.828 | 6,645,000 |
| 2024-07-08 | 2.040 | 2.040 | 1.980 | 1.990 | 1.819 | 3,388,000 |
| 2024-07-05 | 2.050 | 2.050 | 2.000 | 2.020 | 1.846 | 3,071,000 |
| 2024-07-04 | 2.080 | 2.080 | 2.040 | 2.070 | 1.892 | 2,572,000 |
| 2024-07-03 | 2.010 | 2.100 | 2.010 | 2.070 | 1.892 | 5,854,877 |
| 2024-07-02 | 2.080 | 2.090 | 1.990 | 2.000 | 1.828 | 4,895,010 |
| 2024-06-28 | 2.030 | 2.070 | 2.000 | 2.030 | 1.856 | 4,413,010 |
| 2024-06-27 | 2.110 | 2.110 | 2.010 | 2.020 | 1.846 | 3,634,000 |
| 2024-06-26 | 1.980 | 2.150 | 1.980 | 2.100 | 1.920 | 7,374,000 |
| 2024-06-25 | 2.000 | 2.060 | 2.000 | 2.030 | 1.856 | 5,998,602 |
| 2024-06-24 | 2.010 | 2.010 | 1.960 | 2.010 | 1.837 | 5,097,000 |
| 2024-06-21 | 2.000 | 2.070 | 1.970 | 2.030 | 1.856 | 7,075,000 |
| 2024-06-20 | 2.080 | 2.100 | 1.980 | 2.010 | 1.837 | 6,530,000 |
| 2024-06-19 | 2.040 | 2.100 | 2.040 | 2.080 | 1.901 | 4,061,000 |
| 2024-06-18 | 2.030 | 2.060 | 2.000 | 2.030 | 1.856 | 6,575,000 |
| 2024-06-17 | 2.120 | 2.120 | 2.010 | 2.030 | 1.856 | 12,057,000 |
| 2024-06-14 | 2.110 | 2.170 | 2.040 | 2.150 | 1.965 | 25,157,410 |
| 2024-06-13 | 2.160 | 2.220 | 2.100 | 2.150 | 1.965 | 12,418,450 |
| 2024-06-12 | 2.290 | 2.290 | 2.150 | 2.160 | 1.974 | 16,313,000 |
| 2024-06-11 | 2.370 | 2.370 | 2.290 | 2.310 | 2.112 | 4,561,000 |
| 2024-06-07 | 2.410 | 2.480 | 2.360 | 2.360 | 2.157 | 5,561,000 |
| 2024-06-06 | 2.460 | 2.520 | 2.390 | 2.410 | 2.203 | 3,020,000 |
| 2024-06-05 | 2.470 | 2.530 | 2.430 | 2.450 | 2.240 | 2,207,000 |
| 2024-06-04 | 2.340 | 2.500 | 2.330 | 2.480 | 2.267 | 5,171,000 |
| 2024-06-03 | 2.500 | 2.510 | 2.350 | 2.370 | 2.166 | 7,945,400 |
| 2024-05-31 | 2.560 | 2.630 | 2.440 | 2.470 | 2.258 | 14,865,000 |
| 2024-05-30 | 2.450 | 2.560 | 2.450 | 2.500 | 2.285 | 3,319,000 |
| 2024-05-29 | 2.620 | 2.650 | 2.480 | 2.490 | 2.276 | 4,109,000 |
| 2024-05-28 | 2.650 | 2.710 | 2.570 | 2.610 | 2.386 | 5,267,000 |
| 2024-05-27 | 2.620 | 2.660 | 2.490 | 2.610 | 2.386 | 12,323,000 |
| 2024-05-24 | 2.770 | 2.790 | 2.550 | 2.600 | 2.377 | 13,314,000 |
| 2024-05-23 | 2.890 | 2.890 | 2.730 | 2.800 | 2.559 | 8,209,000 |
| 2024-05-22 | 2.870 | 2.980 | 2.850 | 2.890 | 2.642 | 9,252,141 |
| 2024-05-21 | 3.110 | 3.180 | 2.860 | 2.870 | 2.623 | 21,225,000 |
| 2024-05-20 | 3.360 | 3.360 | 3.120 | 3.160 | 2.889 | 18,275,811 |
| 2024-05-17 | 2.950 | 3.420 | 2.870 | 3.310 | 3.026 | 36,552,922 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-22 | 0.1000 HKD |
| 2025-05-23 | 0.1000 HKD |
| 2024-05-16 | 0.1000 HKD |
| 2022-06-01 | 0.0680 HKD |
| 2021-06-16 | 0.0830 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.