Ming Yuan Cloud Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	15.400	15.740	14.020	14.240	12.484	10,195,650
2022-03-02	15.500	16.100	15.260	15.360	13.466	5,396,450
2022-03-01	15.500	16.300	15.220	16.180	14.185	4,514,390
2022-02-28	15.980	16.100	15.160	15.340	13.448	7,366,953
2022-02-25	16.480	16.540	15.860	16.360	14.343	3,533,227
2022-02-24	16.020	16.220	15.520	15.980	14.010	6,333,409
2022-02-23	16.520	16.780	16.040	16.580	14.536	4,786,826
2022-02-22	16.680	16.720	16.120	16.580	14.536	3,766,880
2022-02-21	17.600	17.600	16.640	16.840	14.763	4,848,890
2022-02-18	17.520	18.400	17.520	17.620	15.447	3,613,028
2022-02-17	17.500	18.100	17.040	18.000	15.780	5,698,890
2022-02-16	17.320	17.540	17.160	17.500	15.342	2,592,961
2022-02-15	17.180	17.180	16.580	16.980	14.886	2,367,292
2022-02-14	16.880	17.220	16.740	16.820	14.746	2,790,506
2022-02-11	17.500	18.600	17.140	17.340	15.202	6,639,208
2022-02-10	17.720	18.680	17.360	17.800	15.605	5,603,508
2022-02-09	16.700	17.120	16.580	16.920	14.834	4,419,824
2022-02-08	16.720	16.720	16.140	16.400	14.378	2,742,926
2022-02-07	17.100	17.140	16.360	16.740	14.676	3,299,262
2022-02-04	16.320	17.180	16.280	17.100	14.991	2,724,196
2022-01-31	16.080	16.460	15.520	15.920	13.957	2,516,352
2022-01-28	16.000	16.200	15.380	16.080	14.097	5,434,500
2022-01-27	17.220	17.340	15.860	16.160	14.167	6,813,800
2022-01-26	17.460	17.800	17.220	17.600	15.430	2,668,436
2022-01-25	17.580	18.300	17.140	17.320	15.184	4,644,228
2022-01-24	17.960	18.440	17.720	17.880	15.675	2,605,379
2022-01-21	18.860	19.100	17.860	18.460	16.184	8,374,007
2022-01-20	17.120	18.760	17.100	18.680	16.377	9,586,402
2022-01-19	16.880	17.080	16.440	16.840	14.763	2,723,313
2022-01-18	16.680	17.240	16.620	16.880	14.799	3,267,504
2022-01-17	15.880	16.720	15.880	16.540	14.500	4,861,954
2022-01-14	15.520	16.280	15.260	16.100	14.115	11,164,630
2022-01-13	18.180	18.180	16.080	16.240	14.237	11,918,610
2022-01-12	18.880	19.780	18.160	18.180	15.938	13,604,110
2022-01-11	18.300	19.080	18.120	18.420	16.149	4,480,900
2022-01-10	17.000	19.500	17.000	18.740	16.429	12,047,910
2022-01-07	17.320	17.440	16.540	17.400	15.254	6,837,295
2022-01-06	15.160	17.360	14.940	17.360	15.219	15,851,100
2022-01-05	16.480	16.480	14.640	15.160	13.291	14,586,240
2022-01-04	17.360	17.380	16.400	16.520	14.483	4,123,006
2022-01-03	17.800	17.800	16.300	16.980	14.886	3,796,118
2021-12-31	17.800	18.180	17.100	17.760	15.570	3,117,000
2021-12-30	16.740	17.080	16.500	17.000	14.904	3,234,077
2021-12-29	17.400	17.420	16.500	16.740	14.676	8,045,582
2021-12-28	18.540	18.820	17.240	17.320	15.184	6,544,811
2021-12-24	18.720	18.880	18.020	18.520	16.236	3,523,054
2021-12-23	19.800	20.100	18.500	18.560	16.271	9,364,603
2021-12-22	19.900	20.200	19.300	19.860	17.411	3,507,141
2021-12-21	19.100	19.700	18.680	19.560	17.148	5,642,970
2021-12-20	20.050	20.600	19.120	19.180	16.815	5,918,500
2021-12-17	21.000	21.000	20.300	20.500	17.972	4,738,023
2021-12-16	20.250	21.300	20.250	21.050	18.454	5,465,861
2021-12-15	20.250	20.750	19.800	20.250	17.753	6,462,174
2021-12-14	21.350	21.350	20.150	20.200	17.709	5,222,934
2021-12-13	22.250	22.400	21.150	21.350	18.717	6,414,039
2021-12-10	22.250	22.600	21.550	22.000	19.287	6,810,922
2021-12-09	22.800	23.200	22.300	22.650	19.857	4,428,620
2021-12-08	22.450	23.050	22.000	22.250	19.506	4,606,509
2021-12-07	20.150	22.300	20.150	22.150	19.419	12,200,110
2021-12-06	19.440	19.780	19.120	19.200	16.832	7,470,077

← NewerPage 20 of 21 · 1,235 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.