Ming Yuan Cloud Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.120	2.120	2.090	2.100	1.993	2,969,000
2026-04-29	2.060	2.130	2.060	2.110	2.003	5,810,902
2026-04-28	2.140	2.140	2.070	2.070	1.965	5,477,298
2026-04-27	2.150	2.190	2.120	2.140	2.031	5,967,000
2026-04-24	2.170	2.170	2.110	2.140	2.031	5,720,000
2026-04-23	2.220	2.220	2.150	2.180	2.069	4,722,000
2026-04-22	2.260	2.260	2.180	2.220	2.107	3,122,000
2026-04-21	2.310	2.310	2.250	2.260	2.145	3,234,324
2026-04-20	2.280	2.340	2.280	2.310	2.193	3,304,000
2026-04-17	2.290	2.310	2.260	2.300	2.183	2,301,000
2026-04-16	2.280	2.340	2.280	2.320	2.202	4,062,000
2026-04-15	2.280	2.340	2.260	2.280	2.164	5,092,000
2026-04-14	2.250	2.310	2.240	2.270	2.155	4,749,000
2026-04-13	2.240	2.240	2.180	2.200	2.088	3,188,000
2026-04-10	2.250	2.300	2.230	2.230	2.117	5,725,000
2026-04-09	2.320	2.320	2.220	2.240	2.126	6,485,216
2026-04-08	2.200	2.320	2.200	2.320	2.202	9,776,000
2026-04-02	2.140	2.150	2.110	2.150	2.041	3,780,000
2026-04-01	2.150	2.160	2.100	2.140	2.031	9,243,000
2026-03-31	2.130	2.140	2.070	2.090	1.984	6,918,000
2026-03-30	2.100	2.130	2.040	2.120	2.012	7,057,000
2026-03-27	2.130	2.160	2.110	2.120	2.012	3,934,000
2026-03-26	2.220	2.230	2.120	2.130	2.022	3,997,000
2026-03-25	2.220	2.260	2.150	2.210	2.098	11,695,000
2026-03-24	2.160	2.220	2.110	2.200	2.088	11,044,000
2026-03-23	2.270	2.270	2.100	2.140	2.031	16,328,000
2026-03-20	2.320	2.350	2.250	2.300	2.183	12,767,000
2026-03-19	2.460	2.460	2.290	2.290	2.174	17,702,000
2026-03-18	2.490	2.530	2.460	2.490	2.364	7,285,000
2026-03-17	2.470	2.540	2.450	2.460	2.335	5,201,452
2026-03-16	2.440	2.480	2.400	2.460	2.335	3,111,000
2026-03-13	2.500	2.500	2.430	2.440	2.316	4,214,000
2026-03-12	2.470	2.540	2.470	2.510	2.383	3,266,000
2026-03-11	2.460	2.520	2.460	2.500	2.373	5,357,000
2026-03-10	2.440	2.480	2.380	2.460	2.335	7,229,000
2026-03-09	2.350	2.420	2.280	2.420	2.297	9,004,000
2026-03-06	2.330	2.410	2.320	2.390	2.269	5,334,659
2026-03-05	2.380	2.430	2.330	2.350	2.231	4,382,000
2026-03-04	2.300	2.380	2.270	2.370	2.250	15,108,000
2026-03-03	2.430	2.460	2.310	2.330	2.212	17,654,000
2026-03-02	2.580	2.580	2.410	2.430	2.307	18,662,000
2026-02-27	2.590	2.650	2.550	2.590	2.459	19,867,000
2026-02-26	2.660	2.660	2.580	2.590	2.459	9,199,000
2026-02-25	2.700	2.740	2.610	2.630	2.497	13,837,000
2026-02-24	2.790	2.790	2.680	2.700	2.563	11,479,000
2026-02-23	2.840	2.870	2.780	2.840	2.696	2,001,000
2026-02-20	2.820	2.820	2.700	2.760	2.620	1,934,968
2026-02-16	2.730	2.820	2.720	2.820	2.677	1,072,000
2026-02-13	2.770	2.770	2.690	2.750	2.610	8,475,400
2026-02-12	2.850	2.850	2.750	2.790	2.648	6,150,000
2026-02-11	2.840	2.880	2.820	2.840	2.696	4,857,850
2026-02-10	2.940	3.000	2.800	2.830	2.686	17,470,000
2026-02-09	2.840	2.890	2.820	2.850	2.705	8,935,000
2026-02-06	2.930	2.930	2.800	2.800	2.658	13,588,000
2026-02-05	2.990	2.990	2.900	2.970	2.819	6,525,000
2026-02-04	2.990	3.000	2.870	2.990	2.838	15,101,000
2026-02-03	3.070	3.080	2.960	3.000	2.848	8,346,000
2026-02-02	3.110	3.130	2.990	3.040	2.886	10,133,000
2026-01-30	3.260	3.260	3.110	3.130	2.971	10,627,000
2026-01-29	3.130	3.380	3.050	3.280	3.114	17,150,000

← NewerPage 3 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.