Ming Yuan Cloud Group Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	2.850	3.020	2.620	2.930	2.678	22,470,590
2024-05-14	2.980	3.070	2.810	2.860	2.525	14,957,450
2024-05-13	2.990	2.990	2.850	2.970	2.622	5,165,082
2024-05-10	2.870	2.990	2.790	2.950	2.605	10,355,950
2024-05-09	2.670	2.860	2.670	2.820	2.490	7,112,000
2024-05-08	2.790	2.810	2.670	2.680	2.366	8,267,000
2024-05-07	2.920	2.970	2.800	2.820	2.490	8,246,000
2024-05-06	2.750	3.000	2.750	2.960	2.613	19,852,000
2024-05-03	3.080	3.090	2.830	2.860	2.525	5,452,000
2024-05-02	2.470	2.990	2.460	2.970	2.622	15,703,830
2024-04-30	2.560	2.560	2.410	2.470	2.181	9,512,000
2024-04-29	2.450	2.580	2.450	2.520	2.225	18,222,689
2024-04-26	2.200	2.390	2.200	2.390	2.110	8,635,712
2024-04-25	2.210	2.220	2.150	2.180	1.925	2,784,000
2024-04-24	2.110	2.230	2.110	2.200	1.942	6,139,000
2024-04-23	2.080	2.120	2.040	2.090	1.845	3,075,000
2024-04-22	2.000	2.060	1.970	2.030	1.792	2,069,721
2024-04-19	2.080	2.080	1.970	1.980	1.748	6,461,400
2024-04-18	2.130	2.190	2.100	2.140	1.889	3,905,000
2024-04-17	2.220	2.230	2.120	2.130	1.881	7,118,000
2024-04-16	2.280	2.290	2.140	2.190	1.934	6,017,250
2024-04-15	2.340	2.350	2.270	2.290	2.022	2,900,000
2024-04-12	2.410	2.410	2.310	2.350	2.075	3,766,535
2024-04-11	2.400	2.430	2.350	2.410	2.128	2,392,006
2024-04-10	2.440	2.490	2.390	2.400	2.119	3,514,000
2024-04-09	2.350	2.430	2.330	2.400	2.119	6,327,012
2024-04-08	2.350	2.410	2.300	2.330	2.057	3,057,000
2024-04-05	2.380	2.380	2.280	2.300	2.031	2,089,000
2024-04-03	2.490	2.500	2.380	2.380	2.101	3,282,000
2024-04-02	2.480	2.560	2.430	2.490	2.198	4,126,000
2024-03-28	2.400	2.500	2.380	2.440	2.154	4,381,800
2024-03-27	2.520	2.520	2.360	2.420	2.137	6,535,000
2024-03-26	2.550	2.580	2.460	2.500	2.207	4,127,000
2024-03-25	2.540	2.590	2.470	2.510	2.216	6,354,000
2024-03-22	2.610	2.640	2.460	2.520	2.225	11,418,000
2024-03-21	2.580	2.740	2.550	2.660	2.349	14,509,000
2024-03-20	2.270	2.680	2.270	2.590	2.287	20,269,529
2024-03-19	2.360	2.360	2.250	2.270	2.004	3,358,000
2024-03-18	2.350	2.380	2.280	2.340	2.066	5,172,306
2024-03-15	2.300	2.360	2.230	2.320	2.048	26,654,631
2024-03-14	2.330	2.400	2.300	2.350	2.075	7,595,000
2024-03-13	2.310	2.400	2.310	2.320	2.048	5,146,000
2024-03-12	2.240	2.380	2.220	2.350	2.075	9,186,488
2024-03-11	2.110	2.180	2.080	2.160	1.907	3,174,000
2024-03-08	2.070	2.150	2.040	2.080	1.836	4,213,000
2024-03-07	2.190	2.190	2.050	2.070	1.828	2,105,000
2024-03-06	2.120	2.200	2.110	2.160	1.907	3,192,000
2024-03-05	2.190	2.220	2.130	2.150	1.898	2,964,000
2024-03-04	2.300	2.320	2.180	2.230	1.969	3,881,000
2024-03-01	2.240	2.320	2.190	2.300	2.031	2,668,000
2024-02-29	2.240	2.330	2.220	2.240	1.978	4,238,800
2024-02-28	2.380	2.410	2.210	2.230	1.969	4,902,800
2024-02-27	2.370	2.380	2.280	2.370	2.092	6,314,000
2024-02-26	2.430	2.460	2.330	2.380	2.101	3,371,000
2024-02-23	2.430	2.460	2.350	2.430	2.145	4,553,000
2024-02-22	2.380	2.420	2.270	2.420	2.137	4,956,000
2024-02-21	2.220	2.400	2.190	2.350	2.075	7,396,635
2024-02-20	2.210	2.250	2.170	2.230	1.969	3,414,721
2024-02-19	2.310	2.320	2.180	2.190	1.934	4,597,000
2024-02-16	2.140	2.350	2.100	2.330	2.057	4,733,000

← NewerPage 11 of 21 · 1,229 trading daysOlder →

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.