Ming Yuan Cloud Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 5.800 | 5.980 | 5.210 | 5.310 | 4.688 | 23,068,000 |
| 2022-11-21 | 6.000 | 6.000 | 5.550 | 5.710 | 5.041 | 12,076,600 |
| 2022-11-18 | 6.440 | 6.680 | 5.900 | 6.000 | 5.297 | 21,625,270 |
| 2022-11-17 | 6.090 | 6.340 | 5.710 | 6.250 | 5.518 | 23,901,480 |
| 2022-11-16 | 6.870 | 6.870 | 6.140 | 6.250 | 5.518 | 39,887,648 |
| 2022-11-15 | 5.950 | 6.930 | 5.690 | 6.870 | 6.065 | 49,385,594 |
| 2022-11-14 | 6.180 | 6.660 | 5.730 | 5.940 | 5.244 | 68,644,688 |
| 2022-11-11 | 4.590 | 5.430 | 4.310 | 5.380 | 4.750 | 60,443,633 |
| 2022-11-10 | 4.490 | 4.490 | 4.140 | 4.180 | 3.691 | 11,131,440 |
| 2022-11-09 | 4.650 | 4.890 | 4.470 | 4.510 | 3.982 | 18,854,711 |
| 2022-11-08 | 4.930 | 5.070 | 4.600 | 4.650 | 4.105 | 13,515,000 |
| 2022-11-07 | 4.660 | 5.110 | 4.610 | 4.980 | 4.397 | 20,040,170 |
| 2022-11-04 | 4.660 | 4.910 | 4.470 | 4.680 | 4.132 | 22,739,211 |
| 2022-11-03 | 4.480 | 4.740 | 4.300 | 4.630 | 4.088 | 21,430,760 |
| 2022-11-02 | 4.140 | 4.560 | 4.040 | 4.500 | 3.973 | 13,416,450 |
| 2022-11-01 | 3.700 | 4.240 | 3.630 | 4.200 | 3.708 | 27,551,471 |
| 2022-10-31 | 3.910 | 3.910 | 3.590 | 3.610 | 3.187 | 13,509,890 |
| 2022-10-28 | 4.140 | 4.210 | 3.770 | 3.830 | 3.381 | 18,728,471 |
| 2022-10-27 | 4.590 | 4.590 | 4.130 | 4.140 | 3.655 | 13,942,000 |
| 2022-10-26 | 3.930 | 4.440 | 3.870 | 4.320 | 3.814 | 18,925,730 |
| 2022-10-25 | 4.050 | 4.140 | 3.740 | 3.880 | 3.426 | 13,110,070 |
| 2022-10-24 | 4.280 | 4.370 | 3.900 | 3.900 | 3.443 | 11,416,270 |
| 2022-10-21 | 4.450 | 4.540 | 4.270 | 4.370 | 3.858 | 9,623,334 |
| 2022-10-20 | 4.260 | 4.430 | 4.130 | 4.280 | 3.779 | 8,107,008 |
| 2022-10-19 | 4.610 | 4.640 | 4.370 | 4.400 | 3.885 | 8,032,120 |
| 2022-10-18 | 4.520 | 4.660 | 4.300 | 4.620 | 4.079 | 9,969,000 |
| 2022-10-17 | 4.150 | 4.530 | 4.110 | 4.390 | 3.876 | 9,650,000 |
| 2022-10-14 | 4.220 | 4.360 | 4.130 | 4.200 | 3.708 | 15,999,510 |
| 2022-10-13 | 4.520 | 4.550 | 4.110 | 4.120 | 3.638 | 10,480,720 |
| 2022-10-12 | 4.580 | 4.650 | 4.110 | 4.460 | 3.938 | 14,939,340 |
| 2022-10-11 | 4.730 | 4.780 | 4.540 | 4.630 | 4.088 | 5,192,669 |
| 2022-10-10 | 5.000 | 5.000 | 4.690 | 4.710 | 4.158 | 7,082,826 |
| 2022-10-07 | 5.310 | 5.310 | 4.820 | 4.920 | 4.344 | 4,517,000 |
| 2022-10-06 | 5.180 | 5.450 | 5.120 | 5.310 | 4.688 | 5,828,502 |
| 2022-10-05 | 5.150 | 5.380 | 5.150 | 5.340 | 4.715 | 7,843,884 |
| 2022-10-03 | 4.600 | 5.320 | 4.530 | 5.010 | 4.423 | 15,716,770 |
| 2022-09-30 | 4.600 | 4.690 | 4.400 | 4.650 | 4.105 | 19,469,971 |
| 2022-09-29 | 5.540 | 5.540 | 4.440 | 4.570 | 4.035 | 21,356,180 |
| 2022-09-28 | 5.720 | 5.720 | 5.330 | 5.400 | 4.768 | 8,980,181 |
| 2022-09-27 | 5.480 | 5.830 | 5.470 | 5.790 | 5.112 | 7,097,058 |
| 2022-09-26 | 5.520 | 5.840 | 5.410 | 5.650 | 4.988 | 7,046,762 |
| 2022-09-23 | 5.570 | 5.740 | 5.410 | 5.560 | 4.909 | 9,111,806 |
| 2022-09-22 | 5.390 | 5.700 | 5.290 | 5.570 | 4.918 | 9,677,939 |
| 2022-09-21 | 5.370 | 5.620 | 5.310 | 5.520 | 4.874 | 9,808,011 |
| 2022-09-20 | 5.750 | 5.850 | 5.460 | 5.550 | 4.900 | 8,235,771 |
| 2022-09-19 | 5.890 | 6.200 | 5.600 | 5.660 | 4.997 | 7,165,013 |
| 2022-09-16 | 6.000 | 6.230 | 5.940 | 6.040 | 5.333 | 7,065,095 |
| 2022-09-15 | 5.960 | 6.270 | 5.940 | 6.070 | 5.359 | 8,926,463 |
| 2022-09-14 | 5.810 | 5.940 | 5.660 | 5.940 | 5.244 | 4,779,707 |
| 2022-09-13 | 5.900 | 6.050 | 5.830 | 5.950 | 5.253 | 6,044,028 |
| 2022-09-09 | 5.470 | 5.900 | 5.430 | 5.870 | 5.183 | 16,268,740 |
| 2022-09-08 | 5.500 | 5.560 | 5.290 | 5.470 | 4.829 | 11,597,160 |
| 2022-09-07 | 5.790 | 5.890 | 5.280 | 5.530 | 4.882 | 17,673,350 |
| 2022-09-06 | 6.150 | 6.150 | 5.930 | 6.070 | 5.359 | 5,820,677 |
| 2022-09-05 | 6.160 | 6.210 | 5.890 | 6.150 | 5.430 | 6,002,300 |
| 2022-09-02 | 6.130 | 6.360 | 6.090 | 6.180 | 5.456 | 12,990,000 |
| 2022-09-01 | 6.480 | 6.620 | 6.200 | 6.290 | 5.553 | 10,328,000 |
| 2022-08-31 | 6.270 | 6.680 | 6.150 | 6.510 | 5.748 | 16,198,380 |
| 2022-08-30 | 6.300 | 6.380 | 6.090 | 6.350 | 5.606 | 9,388,669 |
| 2022-08-29 | 6.030 | 6.220 | 5.930 | 6.200 | 5.474 | 5,774,200 |
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.