Ming Yuan Cloud Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	5.800	5.930	5.650	5.880	5.191	10,839,000
2023-02-21	6.140	6.300	5.800	5.810	5.130	12,405,000
2023-02-20	5.860	6.140	5.800	6.130	5.412	7,544,000
2023-02-17	6.010	6.200	5.860	5.870	5.183	9,850,932
2023-02-16	6.180	6.370	6.030	6.080	5.368	13,116,110
2023-02-15	6.420	6.460	5.970	6.030	5.324	20,543,000
2023-02-14	6.860	6.860	6.400	6.400	5.651	10,889,760
2023-02-13	6.680	6.770	6.500	6.680	5.898	8,439,000
2023-02-10	7.150	7.160	6.640	6.680	5.898	12,164,380
2023-02-09	6.780	7.220	6.730	7.200	6.357	9,864,070
2023-02-08	7.030	7.160	6.740	6.780	5.986	12,089,390
2023-02-07	7.100	7.190	6.910	7.030	6.207	7,087,980
2023-02-06	7.480	7.480	6.780	6.960	6.145	21,230,301
2023-02-03	7.720	7.840	7.360	7.550	6.666	10,415,000
2023-02-02	7.740	8.320	7.700	7.780	6.869	26,935,859
2023-02-01	7.350	7.700	7.210	7.660	6.763	10,194,200
2023-01-31	7.530	7.640	7.230	7.350	6.489	14,891,100
2023-01-30	8.200	8.240	7.500	7.520	6.639	16,557,000
2023-01-27	8.220	8.440	8.010	8.260	7.293	8,065,672
2023-01-26	8.100	8.360	8.080	8.170	7.213	7,042,000
2023-01-20	7.950	8.030	7.750	8.030	7.090	4,946,000
2023-01-19	7.930	8.020	7.770	7.890	6.966	3,526,000
2023-01-18	7.980	8.290	7.860	7.910	6.984	12,036,390
2023-01-17	7.750	8.150	7.640	8.030	7.090	13,014,200
2023-01-16	8.030	8.080	7.700	7.730	6.825	8,550,102
2023-01-13	8.060	8.100	7.680	8.030	7.090	16,322,010
2023-01-12	8.610	8.800	7.640	7.980	7.045	27,810,320
2023-01-11	8.660	9.060	8.580	8.600	7.593	14,097,890
2023-01-10	8.920	8.920	8.500	8.640	7.628	10,108,000
2023-01-09	8.830	9.240	8.670	8.880	7.840	18,160,039
2023-01-06	8.760	8.950	8.220	8.670	7.655	21,925,551
2023-01-05	8.530	8.740	8.370	8.570	7.566	17,052,000
2023-01-04	7.370	8.660	7.370	8.410	7.425	38,094,879
2023-01-03	6.880	7.460	6.740	7.350	6.489	9,839,500
2022-12-30	6.990	7.110	6.810	7.020	6.198	7,718,265
2022-12-29	6.920	7.130	6.660	6.770	5.977	12,733,100
2022-12-28	7.320	7.550	6.900	7.070	6.242	14,126,000
2022-12-23	7.150	7.400	7.100	7.270	6.419	6,251,000
2022-12-22	7.000	7.480	6.830	7.330	6.472	12,917,010
2022-12-21	6.810	7.090	6.600	6.780	5.986	9,098,831
2022-12-20	7.100	7.220	6.840	6.870	6.065	7,446,167
2022-12-19	7.380	7.960	7.150	7.220	6.374	13,552,210
2022-12-16	7.250	7.500	7.040	7.380	6.516	11,086,000
2022-12-15	7.500	7.790	7.050	7.190	6.348	12,797,100
2022-12-14	7.790	8.130	7.650	7.700	6.798	20,102,740
2022-12-13	7.450	7.830	7.260	7.680	6.781	10,761,100
2022-12-12	7.570	7.960	7.350	7.420	6.551	16,182,240
2022-12-09	7.410	7.950	7.300	7.830	6.913	38,980,500
2022-12-08	6.620	7.500	6.600	7.450	6.578	26,099,199
2022-12-07	7.290	7.320	6.460	6.470	5.712	36,386,273
2022-12-06	7.200	7.690	7.050	7.300	6.445	26,602,301
2022-12-05	6.470	7.560	6.400	7.470	6.595	44,311,539
2022-12-02	6.340	6.450	6.150	6.180	5.456	14,903,000
2022-12-01	6.280	6.650	6.250	6.300	5.562	34,639,398
2022-11-30	6.090	6.180	5.830	6.010	5.306	71,391,266
2022-11-29	6.040	6.260	5.820	6.070	5.359	24,970,490
2022-11-28	5.160	5.640	5.130	5.580	4.927	15,439,000
2022-11-25	5.840	5.840	5.310	5.550	4.900	13,639,000
2022-11-24	5.330	5.870	5.330	5.830	5.147	16,977,100
2022-11-23	5.320	5.410	5.110	5.200	4.591	10,539,610

← NewerPage 16 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.