Ming Yuan Cloud Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	9.170	9.540	9.170	9.490	8.379	4,778,432
2022-06-01	9.450	9.690	9.350	9.610	8.485	6,051,078
2022-05-31	9.130	9.740	8.920	9.690	8.495	20,772,949
2022-05-30	9.240	9.290	9.050	9.280	8.136	7,385,142
2022-05-27	9.300	9.370	8.910	9.070	7.952	4,990,200
2022-05-26	9.000	9.060	8.620	9.020	7.908	5,135,272
2022-05-25	9.200	9.340	8.780	8.850	7.759	11,246,780
2022-05-24	9.740	9.980	9.280	9.340	8.188	5,896,898
2022-05-23	9.900	10.100	9.720	9.820	8.609	4,542,141
2022-05-20	10.240	10.280	9.890	10.020	8.784	6,833,436
2022-05-19	9.350	9.780	9.350	9.760	8.557	6,192,040
2022-05-18	9.300	9.820	9.210	9.800	8.592	12,869,400
2022-05-17	9.100	9.300	8.910	9.300	8.153	32,775,000
2022-05-16	9.600	9.860	8.700	8.820	7.732	16,504,461
2022-05-13	9.880	9.900	9.280	9.470	8.302	12,041,140
2022-05-12	9.540	9.960	9.340	9.500	8.329	12,079,650
2022-05-11	9.200	9.980	9.120	9.620	8.434	13,042,080
2022-05-10	9.460	9.490	9.010	9.340	8.188	14,448,730
2022-05-06	10.060	10.080	9.700	9.780	8.574	6,537,050
2022-05-05	10.660	10.740	10.120	10.300	9.030	6,209,000
2022-05-04	10.520	10.560	10.160	10.300	9.030	6,132,199
2022-05-03	10.480	10.680	9.900	10.500	9.205	6,098,039
2022-04-29	9.400	10.500	9.250	10.500	9.205	12,983,780
2022-04-28	9.260	9.480	9.010	9.450	8.285	8,026,511
2022-04-27	8.900	9.160	8.630	9.080	7.960	11,139,830
2022-04-26	8.960	9.400	8.840	9.070	7.952	5,848,552
2022-04-25	8.900	9.190	8.660	8.810	7.724	6,005,558
2022-04-22	9.070	9.340	8.630	9.250	8.109	10,165,400
2022-04-21	9.300	9.380	9.000	9.180	8.048	5,409,300
2022-04-20	9.590	9.750	9.210	9.520	8.346	4,004,719
2022-04-19	9.800	9.900	9.480	9.530	8.355	4,722,100
2022-04-14	9.820	10.180	9.820	10.140	8.890	4,709,252
2022-04-13	9.600	9.930	9.300	9.710	8.513	5,029,720
2022-04-12	9.600	10.060	9.250	9.700	8.504	8,615,302
2022-04-11	10.520	10.520	9.340	9.490	8.320	11,198,650
2022-04-08	10.800	10.880	10.300	10.520	9.223	6,134,697
2022-04-07	11.500	12.100	10.700	10.800	9.468	10,248,040
2022-04-06	11.700	12.100	11.540	11.720	10.275	7,357,042
2022-04-04	10.800	12.200	10.800	12.180	10.678	15,013,610
2022-04-01	10.580	10.920	10.200	10.800	9.468	7,108,383
2022-03-31	10.680	11.000	10.320	10.780	9.451	4,885,447
2022-03-30	10.400	10.860	10.140	10.800	9.468	12,413,110
2022-03-29	10.000	10.680	9.960	10.360	9.083	9,410,195
2022-03-28	10.200	10.340	9.380	9.990	8.758	9,557,048
2022-03-25	10.980	11.220	10.120	10.200	8.942	7,829,702
2022-03-24	11.520	12.120	10.820	10.980	9.626	13,335,010
2022-03-23	11.300	12.120	11.300	11.520	10.100	10,452,910
2022-03-22	11.200	11.260	10.080	11.080	9.714	12,797,930
2022-03-21	12.240	12.240	10.940	11.080	9.714	8,285,140
2022-03-18	11.920	11.960	10.320	11.340	9.942	23,692,420
2022-03-17	9.930	13.800	9.930	12.340	10.818	45,716,191
2022-03-16	7.500	8.920	7.040	8.640	7.575	31,883,229
2022-03-15	7.460	8.150	7.000	7.010	6.146	23,591,109
2022-03-14	9.550	9.550	7.600	7.650	6.707	24,092,131
2022-03-11	9.600	9.950	9.100	9.750	8.548	25,232,400
2022-03-10	10.460	10.580	9.850	9.970	8.741	13,184,320
2022-03-09	10.200	10.600	9.700	10.040	8.802	22,621,490
2022-03-08	12.000	12.000	10.040	10.240	8.977	20,458,090
2022-03-07	13.000	13.000	12.240	12.280	10.766	9,817,515
2022-03-04	13.960	13.980	13.300	13.380	11.730	10,127,910

← NewerPage 19 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.