Ming Yuan Cloud Group Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	20.900	21.650	20.000	20.200	17.709	8,427,824
2021-12-02	20.700	20.900	19.520	20.900	18.323	12,804,530
2021-12-01	22.300	22.300	20.650	20.700	18.148	13,616,010
2021-11-30	23.100	23.250	22.200	22.300	19.550	22,365,660
2021-11-29	23.250	24.000	22.700	23.000	20.164	8,842,486
2021-11-26	24.100	24.400	23.300	23.350	20.471	5,121,000
2021-11-25	24.650	24.650	23.850	24.300	21.304	4,217,629
2021-11-24	24.200	24.750	23.850	24.150	21.172	3,126,608
2021-11-23	25.100	25.100	24.100	24.150	21.172	4,253,000
2021-11-22	25.750	25.750	24.900	25.150	22.049	6,588,941
2021-11-19	25.300	25.500	24.750	25.450	22.312	12,048,200
2021-11-18	26.500	26.500	24.850	25.800	22.619	6,356,421
2021-11-17	27.200	27.750	26.300	26.600	23.320	5,198,501
2021-11-16	26.950	27.950	26.650	27.550	24.153	5,797,701
2021-11-15	28.200	28.900	26.900	26.950	23.627	9,239,945
2021-11-12	27.800	29.500	27.050	28.150	24.679	13,493,000
2021-11-11	24.950	27.450	24.300	27.150	23.802	13,906,520
2021-11-10	22.900	25.000	22.750	24.900	21.830	8,625,681
2021-11-09	22.700	23.800	22.050	22.850	20.032	4,400,595
2021-11-08	22.550	23.100	22.250	22.650	19.857	2,442,302
2021-11-05	23.550	23.650	22.600	22.700	19.901	5,202,919
2021-11-04	24.650	24.650	23.750	23.900	20.953	2,066,391
2021-11-03	24.600	24.900	24.000	24.100	21.128	2,754,373
2021-11-02	25.400	26.000	24.500	24.550	21.523	4,194,300
2021-11-01	25.500	25.600	24.200	24.450	21.435	5,703,571
2021-10-29	27.000	27.000	25.300	25.500	22.356	5,697,345
2021-10-28	27.000	27.550	26.350	26.600	23.320	5,338,000
2021-10-27	28.200	28.200	26.700	26.900	23.583	5,673,037
2021-10-26	29.550	29.800	28.650	28.750	25.205	3,153,142

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.