Ming Yuan Cloud Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	3.960	3.960	3.740	3.760	3.320	11,591,230
2023-08-17	3.970	4.080	3.910	3.940	3.479	9,413,961
2023-08-16	4.160	4.160	3.930	4.070	3.593	8,548,000
2023-08-15	4.260	4.310	4.070	4.150	3.664	5,870,310
2023-08-14	4.010	4.290	3.950	4.260	3.761	8,554,000
2023-08-11	4.180	4.260	4.000	4.140	3.655	9,544,000
2023-08-10	4.290	4.290	4.100	4.180	3.691	5,007,000
2023-08-09	4.250	4.390	4.120	4.340	3.832	10,303,000
2023-08-08	4.430	4.430	4.070	4.120	3.638	16,188,000
2023-08-07	4.640	4.710	4.380	4.440	3.920	8,383,000
2023-08-04	4.890	5.070	4.590	4.750	4.194	12,117,000
2023-08-03	4.800	4.830	4.550	4.690	4.141	11,802,200
2023-08-02	4.780	4.990	4.650	4.700	4.150	16,692,000
2023-08-01	4.680	4.900	4.620	4.800	4.238	19,553,641
2023-07-31	4.710	5.220	4.580	4.670	4.123	43,527,000
2023-07-28	4.050	4.590	4.010	4.470	3.947	30,958,170
2023-07-27	3.820	4.160	3.750	4.130	3.646	20,738,000
2023-07-26	3.720	3.810	3.640	3.750	3.311	7,330,505
2023-07-25	3.530	3.800	3.520	3.790	3.346	25,204,500
2023-07-24	3.410	3.440	3.210	3.260	2.878	7,385,000
2023-07-21	3.440	3.500	3.360	3.400	3.002	3,901,000
2023-07-20	3.450	3.590	3.400	3.420	3.020	4,085,000
2023-07-19	3.420	3.550	3.320	3.520	3.108	10,749,200
2023-07-18	3.640	3.640	3.440	3.440	3.037	4,921,000
2023-07-14	3.730	3.740	3.600	3.660	3.231	6,600,000
2023-07-13	3.560	3.740	3.540	3.720	3.284	9,111,000
2023-07-12	3.410	3.540	3.400	3.480	3.072	4,276,561
2023-07-11	3.450	3.490	3.370	3.390	2.993	6,575,000
2023-07-10	3.410	3.480	3.350	3.370	2.975	3,387,000
2023-07-07	3.470	3.470	3.350	3.370	2.975	7,780,000
2023-07-06	3.500	3.520	3.370	3.470	3.064	9,475,000
2023-07-05	3.600	3.610	3.490	3.550	3.134	5,859,000
2023-07-04	3.600	3.650	3.500	3.610	3.187	4,063,000
2023-07-03	3.520	3.650	3.490	3.600	3.178	5,339,000
2023-06-30	3.450	3.590	3.440	3.510	3.099	7,995,000
2023-06-29	3.680	3.680	3.400	3.450	3.046	9,446,000
2023-06-28	3.700	3.710	3.490	3.640	3.214	10,895,000
2023-06-27	3.520	3.780	3.510	3.670	3.240	15,779,000
2023-06-26	3.570	3.650	3.430	3.500	3.090	11,516,550
2023-06-23	3.820	3.820	3.450	3.510	3.099	7,793,000
2023-06-21	4.020	4.020	3.760	3.820	3.373	11,404,000
2023-06-20	4.380	4.380	4.020	4.020	3.549	19,208,000
2023-06-19	4.570	4.570	4.310	4.390	3.876	8,081,000
2023-06-16	4.610	4.620	4.350	4.580	4.044	12,939,000
2023-06-15	4.520	4.670	4.390	4.540	4.008	15,363,510
2023-06-14	4.670	4.780	4.380	4.450	3.929	19,224,510
2023-06-13	4.050	4.700	4.010	4.670	4.123	34,561,711
2023-06-12	3.820	4.040	3.780	4.010	3.540	22,978,311
2023-06-09	4.000	4.070	3.730	3.860	3.408	40,306,207
2023-06-08	4.140	4.190	3.900	3.980	3.514	23,654,000
2023-06-07	4.030	4.340	4.030	4.140	3.655	32,256,480
2023-06-06	3.840	4.170	3.740	3.990	3.523	17,976,119
2023-06-05	3.880	3.880	3.710	3.820	3.373	5,456,000
2023-06-02	3.490	3.960	3.490	3.890	3.434	21,022,000
2023-06-01	3.350	3.540	3.350	3.390	2.993	9,284,000
2023-05-31	3.420	3.460	3.170	3.350	2.958	21,582,000
2023-05-30	3.530	3.530	3.200	3.460	3.055	17,208,730
2023-05-29	3.640	3.700	3.430	3.440	3.037	7,921,000
2023-05-25	3.800	3.800	3.530	3.610	3.187	6,936,000
2023-05-24	3.740	3.780	3.660	3.760	3.320	2,747,000

← NewerPage 14 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.