Ming Yuan Cloud Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 3.120 | 3.270 | 3.080 | 3.120 | 2.962 | 19,006,000 |
| 2026-01-27 | 3.170 | 3.170 | 3.070 | 3.090 | 2.933 | 6,252,000 |
| 2026-01-26 | 3.190 | 3.210 | 3.110 | 3.160 | 3.000 | 4,645,000 |
| 2026-01-23 | 3.240 | 3.290 | 3.180 | 3.180 | 3.019 | 7,455,000 |
| 2026-01-22 | 3.250 | 3.300 | 3.200 | 3.240 | 3.076 | 4,570,000 |
| 2026-01-21 | 3.210 | 3.270 | 3.160 | 3.250 | 3.085 | 4,636,200 |
| 2026-01-20 | 3.240 | 3.240 | 3.180 | 3.200 | 3.038 | 4,141,146 |
| 2026-01-19 | 3.350 | 3.350 | 3.190 | 3.220 | 3.057 | 8,004,000 |
| 2026-01-16 | 3.470 | 3.520 | 3.360 | 3.400 | 3.227 | 7,733,000 |
| 2026-01-15 | 3.510 | 3.580 | 3.420 | 3.470 | 3.294 | 6,788,000 |
| 2026-01-14 | 3.480 | 3.700 | 3.480 | 3.560 | 3.379 | 23,436,461 |
| 2026-01-13 | 3.610 | 3.690 | 3.480 | 3.490 | 3.313 | 8,593,000 |
| 2026-01-12 | 3.420 | 3.600 | 3.420 | 3.580 | 3.398 | 14,693,000 |
| 2026-01-09 | 3.330 | 3.430 | 3.330 | 3.400 | 3.227 | 5,422,000 |
| 2026-01-08 | 3.260 | 3.360 | 3.240 | 3.350 | 3.180 | 5,626,476 |
| 2026-01-07 | 3.290 | 3.320 | 3.240 | 3.300 | 3.133 | 3,519,000 |
| 2026-01-06 | 3.250 | 3.320 | 3.240 | 3.290 | 3.123 | 6,739,600 |
| 2026-01-05 | 3.310 | 3.310 | 3.230 | 3.270 | 3.104 | 3,890,000 |
| 2026-01-02 | 3.290 | 3.410 | 3.260 | 3.350 | 3.180 | 4,333,000 |
| 2025-12-31 | 3.200 | 3.290 | 3.200 | 3.290 | 3.123 | 5,244,000 |
| 2025-12-30 | 3.200 | 3.250 | 3.150 | 3.200 | 3.038 | 7,382,000 |
| 2025-12-29 | 3.200 | 3.250 | 3.200 | 3.220 | 3.057 | 6,985,845 |
| 2025-12-24 | 3.170 | 3.230 | 3.160 | 3.230 | 3.066 | 6,554,000 |
| 2025-12-23 | 3.120 | 3.170 | 3.080 | 3.160 | 3.000 | 6,096,000 |
| 2025-12-22 | 3.100 | 3.120 | 3.060 | 3.120 | 2.962 | 7,500,000 |
| 2025-12-19 | 2.980 | 3.100 | 2.980 | 3.100 | 2.943 | 7,980,001 |
| 2025-12-18 | 2.960 | 2.990 | 2.900 | 2.980 | 2.829 | 9,090,000 |
| 2025-12-17 | 3.040 | 3.060 | 2.950 | 3.000 | 2.848 | 9,203,000 |
| 2025-12-16 | 3.090 | 3.090 | 2.980 | 3.050 | 2.895 | 5,420,000 |
| 2025-12-15 | 3.050 | 3.090 | 3.040 | 3.090 | 2.933 | 4,706,000 |
| 2025-12-12 | 3.070 | 3.120 | 3.050 | 3.090 | 2.933 | 4,894,002 |
| 2025-12-11 | 3.190 | 3.190 | 3.040 | 3.060 | 2.905 | 7,933,000 |
| 2025-12-10 | 3.070 | 3.200 | 3.020 | 3.200 | 3.038 | 5,249,500 |
| 2025-12-09 | 3.170 | 3.170 | 3.050 | 3.080 | 2.924 | 6,111,000 |
| 2025-12-08 | 3.200 | 3.240 | 3.140 | 3.180 | 3.019 | 4,405,000 |
| 2025-12-05 | 3.130 | 3.220 | 3.080 | 3.220 | 3.057 | 6,245,000 |
| 2025-12-04 | 3.070 | 3.130 | 3.040 | 3.130 | 2.971 | 5,469,816 |
| 2025-12-03 | 3.120 | 3.120 | 3.040 | 3.070 | 2.914 | 6,239,000 |
| 2025-12-02 | 3.190 | 3.190 | 3.090 | 3.120 | 2.962 | 4,058,004 |
| 2025-12-01 | 3.100 | 3.190 | 3.100 | 3.190 | 3.028 | 4,248,000 |
| 2025-11-28 | 3.100 | 3.150 | 3.080 | 3.150 | 2.990 | 3,724,000 |
| 2025-11-27 | 3.200 | 3.230 | 3.110 | 3.130 | 2.971 | 4,768,000 |
| 2025-11-26 | 3.220 | 3.240 | 3.180 | 3.240 | 3.076 | 2,980,000 |
| 2025-11-25 | 3.200 | 3.250 | 3.160 | 3.210 | 3.047 | 4,594,000 |
| 2025-11-24 | 3.060 | 3.220 | 3.030 | 3.220 | 3.057 | 8,606,300 |
| 2025-11-21 | 3.070 | 3.080 | 2.990 | 3.060 | 2.905 | 11,236,000 |
| 2025-11-20 | 3.130 | 3.160 | 3.030 | 3.120 | 2.962 | 14,290,960 |
| 2025-11-19 | 3.210 | 3.210 | 3.100 | 3.130 | 2.971 | 4,986,000 |
| 2025-11-18 | 3.230 | 3.290 | 3.170 | 3.190 | 3.028 | 7,299,999 |
| 2025-11-17 | 3.280 | 3.310 | 3.200 | 3.240 | 3.076 | 5,258,000 |
| 2025-11-14 | 3.350 | 3.350 | 3.250 | 3.290 | 3.123 | 5,424,000 |
| 2025-11-13 | 3.380 | 3.390 | 3.340 | 3.370 | 3.199 | 2,558,010 |
| 2025-11-12 | 3.360 | 3.440 | 3.320 | 3.370 | 3.199 | 6,503,000 |
| 2025-11-11 | 3.370 | 3.380 | 3.320 | 3.370 | 3.199 | 3,098,010 |
| 2025-11-10 | 3.220 | 3.390 | 3.220 | 3.370 | 3.199 | 8,447,467 |
| 2025-11-07 | 3.340 | 3.340 | 3.190 | 3.230 | 3.066 | 5,789,500 |
| 2025-11-06 | 3.290 | 3.350 | 3.250 | 3.340 | 3.171 | 3,283,000 |
| 2025-11-05 | 3.270 | 3.300 | 3.190 | 3.290 | 3.123 | 5,755,000 |
| 2025-11-04 | 3.450 | 3.450 | 3.280 | 3.310 | 3.142 | 4,008,000 |
| 2025-11-03 | 3.300 | 3.470 | 3.300 | 3.380 | 3.208 | 9,787,940 |
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.