Ming Yuan Cloud Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	3.800	3.840	3.730	3.760	3.320	2,364,000
2023-05-22	3.760	3.830	3.660	3.790	3.346	3,577,000
2023-05-19	3.700	3.760	3.620	3.690	3.258	4,527,000
2023-05-18	3.820	3.860	3.720	3.760	3.320	3,662,000
2023-05-17	3.910	3.940	3.760	3.760	3.320	7,445,000
2023-05-16	3.920	4.030	3.840	3.910	3.452	4,116,108
2023-05-15	3.850	3.970	3.760	3.900	3.443	6,941,000
2023-05-12	3.930	3.950	3.800	3.880	3.426	5,776,000
2023-05-11	4.060	4.060	3.860	3.910	3.452	4,436,000
2023-05-10	3.840	4.060	3.830	4.020	3.549	4,488,201
2023-05-09	4.000	4.040	3.830	3.850	3.399	4,718,079
2023-05-08	4.050	4.080	3.960	4.060	3.585	3,767,304
2023-05-05	3.990	4.070	3.940	4.010	3.540	6,022,930
2023-05-04	3.800	4.040	3.800	3.920	3.461	6,520,200
2023-05-03	3.840	3.840	3.700	3.790	3.346	3,323,000
2023-05-02	4.050	4.150	3.820	3.920	3.461	5,041,800
2023-04-28	4.070	4.140	3.980	4.050	3.576	3,869,000
2023-04-27	4.010	4.010	3.840	3.970	3.505	4,309,000
2023-04-26	3.950	4.080	3.800	4.000	3.532	8,272,000
2023-04-25	4.160	4.160	3.830	3.910	3.452	10,595,000
2023-04-24	4.150	4.150	4.010	4.130	3.646	5,826,990
2023-04-21	4.340	4.340	4.100	4.150	3.664	8,520,000
2023-04-20	4.580	4.590	4.340	4.340	3.832	7,814,580
2023-04-19	4.760	4.760	4.480	4.580	4.044	6,515,000
2023-04-18	4.760	4.780	4.620	4.730	4.176	4,512,000
2023-04-17	4.770	4.840	4.620	4.780	4.220	3,566,716
2023-04-14	4.680	4.770	4.550	4.700	4.150	6,800,985
2023-04-13	4.800	4.800	4.410	4.610	4.070	12,090,420
2023-04-12	4.960	4.960	4.750	4.810	4.247	8,336,000
2023-04-11	4.720	4.950	4.660	4.880	4.309	13,109,860
2023-04-06	4.770	4.790	4.560	4.680	4.132	14,341,000
2023-04-04	5.110	5.110	4.700	4.820	4.256	16,649,859
2023-04-03	4.950	5.190	4.950	5.110	4.512	12,060,000
2023-03-31	5.100	5.300	5.030	5.030	4.441	9,840,471
2023-03-30	5.100	5.200	4.900	5.070	4.476	8,393,272
2023-03-29	4.960	5.140	4.940	5.100	4.503	11,801,050
2023-03-28	4.920	5.010	4.820	4.890	4.317	4,358,000
2023-03-27	5.050	5.050	4.810	4.920	4.344	11,992,400
2023-03-24	5.100	5.170	5.010	5.060	4.467	7,834,000
2023-03-23	4.850	5.110	4.840	5.090	4.494	8,537,000
2023-03-22	4.840	4.960	4.840	4.900	4.326	5,647,002
2023-03-21	4.700	4.840	4.640	4.820	4.256	5,882,000
2023-03-20	4.910	4.920	4.560	4.650	4.105	8,106,964
2023-03-17	4.890	5.000	4.850	4.910	4.335	9,061,104
2023-03-16	4.810	4.930	4.720	4.790	4.229	5,212,750
2023-03-15	4.900	5.020	4.840	4.930	4.353	7,692,325
2023-03-14	4.970	5.010	4.690	4.730	4.176	8,170,750
2023-03-13	4.940	5.190	4.790	4.970	4.388	27,405,051
2023-03-10	4.900	5.030	4.810	4.940	4.361	62,645,699
2023-03-09	5.290	5.300	5.020	5.050	4.459	17,917,000
2023-03-08	5.500	5.500	5.210	5.290	4.671	31,750,000
2023-03-07	5.800	6.000	5.610	5.720	5.050	17,503,000
2023-03-06	5.940	6.020	5.670	5.800	5.121	14,044,000
2023-03-03	6.070	6.070	5.740	5.940	5.244	15,623,000
2023-03-02	5.840	5.960	5.730	5.860	5.174	18,515,000
2023-03-01	5.390	6.020	5.280	6.020	5.315	29,693,551
2023-02-28	5.580	5.670	5.250	5.340	4.715	18,101,350
2023-02-27	5.490	5.600	5.350	5.480	4.838	21,703,000
2023-02-24	5.850	5.850	5.560	5.570	4.918	11,912,000
2023-02-23	5.880	5.950	5.750	5.820	5.138	8,757,000

← NewerPage 15 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.