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 |
| 2021-10-25 | 30.600 | 30.600 | 28.700 | 29.550 | 25.906 | 7,275,866 |
| 2021-10-22 | 29.500 | 31.100 | 29.450 | 30.950 | 27.134 | 11,484,200 |
| 2021-10-21 | 29.250 | 29.450 | 28.700 | 29.200 | 25.599 | 3,578,459 |
| 2021-10-20 | 28.450 | 29.450 | 28.400 | 29.200 | 25.599 | 4,015,302 |
| 2021-10-19 | 28.800 | 29.150 | 27.800 | 28.900 | 25.336 | 4,255,189 |
| 2021-10-18 | 28.450 | 28.550 | 27.350 | 28.550 | 25.030 | 2,786,713 |
← NewerPage 21 of 21 · 1,235 trading days
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.