Ming Yuan Cloud Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	3.600	3.600	3.320	3.370	2.975	6,763,000
2023-11-15	3.600	3.640	3.490	3.520	3.108	12,825,000
2023-11-14	3.470	3.520	3.440	3.480	3.072	2,528,000
2023-11-13	3.470	3.520	3.380	3.510	3.099	5,364,000
2023-11-10	3.510	3.530	3.360	3.380	2.984	5,925,000
2023-11-09	3.620	3.650	3.540	3.590	3.170	4,772,500
2023-11-08	3.600	3.680	3.510	3.650	3.223	8,064,000
2023-11-07	3.630	3.700	3.570	3.570	3.152	3,798,500
2023-11-06	3.500	3.700	3.490	3.680	3.249	8,205,200
2023-11-03	3.350	3.440	3.340	3.430	3.028	4,161,000
2023-11-02	3.390	3.390	3.280	3.330	2.940	3,410,000
2023-11-01	3.260	3.330	3.180	3.250	2.869	3,594,433
2023-10-31	3.290	3.310	3.260	3.270	2.887	2,528,000
2023-10-30	3.210	3.340	3.210	3.330	2.940	5,995,000
2023-10-27	3.150	3.290	3.150	3.290	2.905	4,215,080
2023-10-26	3.250	3.270	3.110	3.160	2.790	5,238,340
2023-10-25	3.340	3.400	3.210	3.240	2.861	5,026,274
2023-10-24	3.150	3.240	3.060	3.200	2.825	3,912,801
2023-10-20	3.180	3.230	3.110	3.150	2.781	5,004,000
2023-10-19	3.030	3.190	3.020	3.170	2.799	7,121,000
2023-10-18	3.160	3.210	3.080	3.100	2.737	4,564,000
2023-10-17	3.170	3.240	3.130	3.170	2.799	3,526,000
2023-10-16	3.400	3.400	3.120	3.160	2.790	12,999,000
2023-10-13	3.420	3.420	3.320	3.340	2.949	4,250,471
2023-10-12	3.510	3.570	3.420	3.450	3.046	6,528,000
2023-10-11	3.230	3.520	3.230	3.490	3.081	13,903,120
2023-10-10	3.370	3.400	3.220	3.220	2.843	7,302,000
2023-10-09	3.200	3.330	3.000	3.280	2.896	3,195,925
2023-10-06	3.240	3.320	3.210	3.290	2.905	2,989,000
2023-10-05	3.220	3.260	3.150	3.210	2.834	3,370,000
2023-10-04	3.380	3.490	3.180	3.210	2.834	5,130,100
2023-10-03	3.440	3.440	3.270	3.390	2.993	2,765,000
2023-09-29	3.410	3.460	3.350	3.430	3.028	4,278,000
2023-09-28	3.370	3.370	3.270	3.340	2.949	4,380,000
2023-09-27	3.390	3.430	3.320	3.320	2.931	3,212,000
2023-09-26	3.470	3.470	3.360	3.390	2.993	3,688,000
2023-09-25	3.570	3.570	3.380	3.420	3.020	5,472,000
2023-09-22	3.420	3.580	3.410	3.560	3.143	9,179,508
2023-09-21	3.560	3.560	3.430	3.460	3.055	6,595,000
2023-09-20	3.570	3.600	3.500	3.560	3.143	4,973,000
2023-09-19	3.740	3.740	3.560	3.570	3.152	8,309,000
2023-09-18	3.800	3.820	3.650	3.680	3.249	9,638,000
2023-09-15	4.010	4.010	3.780	3.790	3.346	12,854,200
2023-09-14	4.110	4.110	3.880	3.930	3.470	9,069,000
2023-09-13	4.130	4.210	4.010	4.070	3.593	9,964,000
2023-09-12	4.220	4.220	4.050	4.080	3.602	7,229,614
2023-09-11	4.200	4.210	4.010	4.190	3.699	14,421,190
2023-09-07	4.520	4.520	4.160	4.200	3.708	11,946,000
2023-09-06	4.280	4.550	4.030	4.430	3.911	22,010,000
2023-09-05	4.300	4.390	4.220	4.310	3.805	14,451,940
2023-09-04	4.100	4.490	4.100	4.350	3.841	29,092,410
2023-08-31	4.310	4.370	3.940	3.950	3.487	15,542,730
2023-08-30	4.160	4.370	4.150	4.240	3.743	13,263,000
2023-08-29	4.000	4.180	3.940	4.160	3.673	12,331,120
2023-08-28	4.230	4.330	3.980	4.000	3.532	16,748,000
2023-08-25	3.800	3.930	3.700	3.860	3.408	5,263,000
2023-08-24	3.650	3.970	3.650	3.910	3.452	10,128,840
2023-08-23	3.760	3.760	3.590	3.610	3.187	4,364,000
2023-08-22	3.690	3.800	3.630	3.760	3.320	3,521,400
2023-08-21	3.760	3.790	3.670	3.690	3.258	4,097,241

← NewerPage 13 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.