Ming Yuan Cloud Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	6.030	6.220	5.930	6.200	5.474	5,774,200
2022-08-26	5.970	6.280	5.970	6.170	5.447	10,385,800
2022-08-25	5.620	5.920	5.620	5.920	5.227	6,409,800
2022-08-24	5.810	5.810	5.470	5.620	4.962	7,522,109
2022-08-23	6.240	6.420	5.760	5.780	5.103	11,823,360
2022-08-22	6.030	6.330	6.030	6.240	5.509	6,402,412
2022-08-19	5.920	6.190	5.850	6.180	5.456	7,481,329
2022-08-18	6.100	6.100	5.780	5.920	5.227	6,354,200
2022-08-17	6.370	6.370	6.070	6.120	5.403	4,445,000
2022-08-16	6.250	6.440	6.100	6.220	5.492	10,426,000
2022-08-15	6.360	6.590	6.150	6.180	5.456	5,932,000
2022-08-12	6.270	6.540	6.090	6.360	5.615	11,811,000
2022-08-11	6.750	6.800	6.020	6.220	5.492	12,088,460
2022-08-10	6.890	6.940	6.510	6.620	5.845	5,766,287
2022-08-09	6.770	6.980	6.700	6.830	6.030	3,029,297
2022-08-08	6.650	6.930	6.650	6.770	5.977	3,421,200
2022-08-05	6.700	6.920	6.600	6.840	6.039	5,025,932
2022-08-04	6.800	6.800	6.450	6.570	5.801	6,479,998
2022-08-03	6.580	6.950	6.520	6.540	5.774	10,866,240
2022-08-02	7.000	7.010	6.570	6.610	5.836	8,843,815
2022-08-01	7.400	7.400	6.960	7.130	6.295	6,509,496
2022-07-29	7.800	7.850	7.150	7.210	6.366	9,816,488
2022-07-28	7.630	8.070	7.620	7.850	6.931	6,773,761
2022-07-27	7.800	7.800	7.510	7.580	6.692	4,529,175
2022-07-26	7.600	7.910	7.460	7.880	6.957	10,458,000
2022-07-25	7.730	7.740	7.410	7.550	6.666	10,151,200
2022-07-22	8.060	8.080	7.650	7.740	6.834	7,537,748
2022-07-21	8.050	8.230	7.900	7.970	7.037	8,258,175
2022-07-20	8.160	8.320	7.960	8.050	7.107	7,100,882
2022-07-19	8.280	8.330	7.880	8.010	7.072	4,110,688
2022-07-18	7.950	8.350	7.650	8.280	7.310	10,978,720
2022-07-15	8.400	8.490	7.920	7.950	7.019	8,424,300
2022-07-14	8.650	8.770	8.450	8.540	7.540	7,906,109
2022-07-13	8.880	9.060	8.610	8.630	7.619	8,185,555
2022-07-12	9.250	9.340	8.850	8.880	7.840	11,757,630
2022-07-11	11.260	11.260	9.250	9.340	8.246	18,951,199
2022-07-08	11.460	11.560	10.880	11.260	9.941	4,115,753
2022-07-07	11.560	11.680	11.080	11.240	9.924	3,731,328
2022-07-06	12.200	12.480	11.100	11.560	10.206	8,037,217
2022-07-05	12.440	12.940	12.020	12.140	10.718	5,418,279
2022-07-04	12.580	12.940	12.180	12.620	11.142	4,050,954
2022-06-30	12.080	12.760	12.080	12.560	11.089	7,107,622
2022-06-29	12.420	12.740	12.000	12.200	10.771	6,035,500
2022-06-28	12.340	12.600	12.020	12.520	11.054	7,649,143
2022-06-27	13.000	13.140	12.320	12.680	11.195	10,794,960
2022-06-24	12.680	13.080	12.680	12.860	11.354	10,060,660
2022-06-23	11.480	12.640	11.480	12.520	11.054	11,060,800
2022-06-22	12.200	12.380	11.600	11.600	10.242	7,332,022
2022-06-21	12.180	12.780	12.080	12.380	10.930	10,540,940
2022-06-20	10.900	12.200	10.840	12.100	10.683	15,542,240
2022-06-17	10.400	11.020	10.300	10.900	9.623	5,389,535
2022-06-16	11.180	11.300	10.500	10.620	9.376	5,585,170
2022-06-15	10.800	11.160	10.780	11.080	9.782	8,257,317
2022-06-14	10.360	10.900	10.180	10.620	9.376	10,158,910
2022-06-13	11.020	11.140	10.220	10.400	9.182	13,759,450
2022-06-10	10.380	11.700	10.040	11.460	10.118	34,055,719
2022-06-09	10.600	10.980	10.220	10.440	9.217	11,843,130
2022-06-08	10.000	10.500	9.930	10.500	9.270	15,584,340
2022-06-07	9.900	10.160	9.610	9.830	8.679	6,609,136
2022-06-06	9.600	9.990	9.420	9.900	8.741	8,089,240

← NewerPage 18 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.