Ming Yuan Cloud Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	2.100	2.130	2.050	2.110	1.863	1,039,000
2024-02-14	2.060	2.120	2.000	2.120	1.872	2,235,000
2024-02-09	2.100	2.100	2.030	2.060	1.819	1,282,000
2024-02-08	2.130	2.200	2.070	2.180	1.925	3,213,580
2024-02-07	2.120	2.180	2.070	2.080	1.836	5,015,000
2024-02-06	1.930	2.130	1.920	2.120	1.872	5,519,600
2024-02-05	2.040	2.040	1.880	1.960	1.731	10,101,540
2024-02-02	2.200	2.200	2.020	2.040	1.801	5,325,000
2024-02-01	2.070	2.150	2.020	2.110	1.863	4,019,000
2024-01-31	2.080	2.140	2.050	2.070	1.828	6,466,451
2024-01-30	2.150	2.180	2.100	2.110	1.863	2,917,000
2024-01-29	2.320	2.350	2.150	2.180	1.925	4,557,000
2024-01-26	2.310	2.350	2.230	2.250	1.987	4,950,000
2024-01-25	2.270	2.340	2.180	2.310	2.040	5,378,000
2024-01-24	2.210	2.290	2.150	2.270	2.004	7,598,000
2024-01-23	2.070	2.220	2.070	2.160	1.907	5,958,000
2024-01-22	2.250	2.250	2.050	2.080	1.836	4,773,704
2024-01-19	2.220	2.280	2.170	2.190	1.934	2,495,000
2024-01-18	2.250	2.270	2.180	2.230	1.969	7,952,922
2024-01-17	2.340	2.370	2.210	2.230	1.969	6,530,000
2024-01-16	2.440	2.490	2.360	2.420	2.137	5,794,000
2024-01-15	2.480	2.520	2.390	2.490	2.198	3,707,000
2024-01-12	2.510	2.540	2.450	2.480	2.190	2,912,000
2024-01-11	2.460	2.570	2.460	2.510	2.216	3,265,000
2024-01-10	2.470	2.530	2.410	2.490	2.198	4,111,000
2024-01-09	2.520	2.570	2.460	2.490	2.198	5,978,866
2024-01-08	2.640	2.640	2.450	2.480	2.190	8,145,800
2024-01-05	2.640	2.670	2.600	2.620	2.313	4,341,654
2024-01-04	2.710	2.710	2.630	2.650	2.340	4,388,000
2024-01-03	2.740	2.760	2.700	2.700	2.384	2,811,000
2024-01-02	2.900	2.920	2.710	2.740	2.419	4,463,000
2023-12-29	2.820	2.900	2.750	2.880	2.543	5,638,000
2023-12-28	2.660	2.850	2.660	2.830	2.499	11,066,000
2023-12-27	2.740	2.760	2.630	2.650	2.340	7,107,000
2023-12-22	2.790	2.860	2.680	2.710	2.393	6,435,758
2023-12-21	2.700	2.830	2.700	2.780	2.454	3,656,000
2023-12-20	2.800	2.840	2.730	2.760	2.437	3,699,597
2023-12-19	2.800	2.830	2.740	2.760	2.437	5,337,000
2023-12-18	2.830	2.890	2.810	2.840	2.507	2,628,000
2023-12-15	2.810	2.990	2.810	2.880	2.543	12,824,720
2023-12-14	2.790	2.890	2.730	2.760	2.437	6,142,000
2023-12-13	2.850	2.850	2.710	2.720	2.401	9,327,000
2023-12-12	2.870	2.970	2.830	2.940	2.596	5,749,000
2023-12-11	2.860	2.910	2.700	2.870	2.534	4,063,297
2023-12-08	2.860	3.000	2.820	2.860	2.525	14,395,000
2023-12-07	2.830	2.870	2.780	2.840	2.507	3,339,619
2023-12-06	2.740	2.940	2.720	2.830	2.499	15,113,340
2023-12-05	2.990	2.990	2.680	2.720	2.401	18,533,000
2023-12-04	3.080	3.110	2.930	2.950	2.605	10,112,000
2023-12-01	3.260	3.260	3.050	3.050	2.693	10,094,000
2023-11-30	3.180	3.310	3.070	3.260	2.878	11,392,870
2023-11-29	3.220	3.220	3.120	3.130	2.763	4,854,552
2023-11-28	3.320	3.350	3.200	3.210	2.834	4,212,247
2023-11-27	3.400	3.430	3.260	3.320	2.931	3,649,000
2023-11-24	3.450	3.500	3.340	3.370	2.975	6,728,831
2023-11-23	3.200	3.450	3.130	3.450	3.046	19,880,000
2023-11-22	3.320	3.320	3.130	3.130	2.763	10,330,000
2023-11-21	3.230	3.490	3.230	3.280	2.896	16,663,000
2023-11-20	3.290	3.290	3.190	3.210	2.834	6,017,000
2023-11-17	3.350	3.350	3.190	3.210	2.834	6,206,000

← NewerPage 12 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.