Ming Yuan Cloud Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 3.270 | 3.350 | 3.240 | 3.300 | 3.133 | 10,571,000 |
| 2025-10-30 | 3.370 | 3.420 | 3.210 | 3.280 | 3.114 | 8,572,000 |
| 2025-10-28 | 3.240 | 3.380 | 3.230 | 3.320 | 3.152 | 9,883,158 |
| 2025-10-27 | 3.220 | 3.280 | 3.220 | 3.270 | 3.104 | 4,980,000 |
| 2025-10-24 | 3.190 | 3.230 | 3.140 | 3.210 | 3.047 | 6,806,000 |
| 2025-10-23 | 3.160 | 3.180 | 3.100 | 3.160 | 3.000 | 4,387,000 |
| 2025-10-22 | 3.190 | 3.220 | 3.150 | 3.190 | 3.028 | 3,419,500 |
| 2025-10-21 | 3.190 | 3.250 | 3.180 | 3.180 | 3.019 | 3,513,000 |
| 2025-10-20 | 3.110 | 3.200 | 3.110 | 3.190 | 3.028 | 6,048,000 |
| 2025-10-17 | 3.250 | 3.250 | 3.060 | 3.070 | 2.914 | 13,088,000 |
| 2025-10-16 | 3.270 | 3.300 | 3.190 | 3.220 | 3.057 | 3,894,084 |
| 2025-10-15 | 3.190 | 3.300 | 3.170 | 3.270 | 3.104 | 5,153,150 |
| 2025-10-14 | 3.220 | 3.290 | 3.160 | 3.180 | 3.019 | 8,310,200 |
| 2025-10-13 | 3.180 | 3.260 | 3.150 | 3.220 | 3.057 | 11,063,000 |
| 2025-10-10 | 3.400 | 3.400 | 3.260 | 3.310 | 3.142 | 16,689,391 |
| 2025-10-09 | 3.480 | 3.550 | 3.420 | 3.440 | 3.265 | 12,249,000 |
| 2025-10-08 | 3.640 | 3.660 | 3.460 | 3.480 | 3.303 | 6,859,000 |
| 2025-10-06 | 3.640 | 3.700 | 3.560 | 3.660 | 3.474 | 3,140,000 |
| 2025-10-03 | 3.700 | 3.750 | 3.620 | 3.690 | 3.503 | 2,695,000 |
| 2025-10-02 | 3.690 | 3.770 | 3.680 | 3.740 | 3.550 | 5,560,010 |
| 2025-09-30 | 3.630 | 3.700 | 3.550 | 3.690 | 3.503 | 8,570,000 |
| 2025-09-29 | 3.530 | 3.660 | 3.520 | 3.620 | 3.436 | 7,633,000 |
| 2025-09-26 | 3.800 | 3.830 | 3.530 | 3.540 | 3.360 | 16,554,000 |
| 2025-09-25 | 3.690 | 3.810 | 3.670 | 3.760 | 3.569 | 29,594,221 |
| 2025-09-24 | 3.580 | 3.670 | 3.500 | 3.650 | 3.465 | 14,334,000 |
| 2025-09-23 | 3.660 | 3.660 | 3.450 | 3.540 | 3.360 | 18,208,000 |
| 2025-09-22 | 3.720 | 3.790 | 3.580 | 3.630 | 3.446 | 16,304,000 |
| 2025-09-19 | 3.760 | 3.860 | 3.640 | 3.700 | 3.512 | 20,449,359 |
| 2025-09-18 | 3.760 | 3.840 | 3.620 | 3.700 | 3.512 | 19,472,000 |
| 2025-09-17 | 3.650 | 3.800 | 3.610 | 3.750 | 3.560 | 17,513,000 |
| 2025-09-16 | 3.740 | 3.740 | 3.570 | 3.610 | 3.427 | 11,116,000 |
| 2025-09-15 | 3.680 | 3.760 | 3.620 | 3.730 | 3.541 | 12,693,000 |
| 2025-09-12 | 3.760 | 3.880 | 3.690 | 3.750 | 3.560 | 19,553,430 |
| 2025-09-11 | 3.890 | 3.890 | 3.620 | 3.720 | 3.531 | 32,670,000 |
| 2025-09-10 | 3.620 | 3.810 | 3.620 | 3.750 | 3.560 | 37,929,281 |
| 2025-09-09 | 3.510 | 3.650 | 3.460 | 3.560 | 3.379 | 18,955,881 |
| 2025-09-08 | 3.550 | 3.580 | 3.450 | 3.540 | 3.360 | 13,999,000 |
| 2025-09-05 | 3.470 | 3.500 | 3.400 | 3.470 | 3.294 | 12,528,000 |
| 2025-09-04 | 3.570 | 3.600 | 3.370 | 3.470 | 3.294 | 14,846,200 |
| 2025-09-03 | 3.660 | 3.670 | 3.510 | 3.560 | 3.379 | 13,173,700 |
| 2025-09-02 | 3.840 | 3.860 | 3.540 | 3.640 | 3.455 | 31,927,000 |
| 2025-09-01 | 3.980 | 4.020 | 3.780 | 3.820 | 3.626 | 28,674,000 |
| 2025-08-29 | 4.040 | 4.070 | 3.930 | 3.940 | 3.740 | 13,990,790 |
| 2025-08-28 | 4.040 | 4.060 | 3.890 | 4.000 | 3.797 | 20,916,061 |
| 2025-08-27 | 4.310 | 4.350 | 4.020 | 4.040 | 3.835 | 28,674,000 |
| 2025-08-26 | 4.180 | 4.370 | 4.140 | 4.320 | 4.101 | 29,527,180 |
| 2025-08-25 | 4.100 | 4.330 | 4.080 | 4.230 | 4.015 | 38,646,102 |
| 2025-08-22 | 4.030 | 4.060 | 3.950 | 4.040 | 3.835 | 17,506,000 |
| 2025-08-21 | 4.120 | 4.120 | 3.910 | 3.970 | 3.769 | 16,317,100 |
| 2025-08-20 | 4.340 | 4.340 | 3.900 | 4.060 | 3.854 | 49,495,000 |
| 2025-08-19 | 4.560 | 4.620 | 4.260 | 4.330 | 4.110 | 68,311,000 |
| 2025-08-18 | 3.780 | 4.830 | 3.780 | 4.480 | 4.253 | 202,153,203 |
| 2025-08-15 | 3.650 | 3.760 | 3.570 | 3.740 | 3.550 | 17,424,490 |
| 2025-08-14 | 3.670 | 3.740 | 3.540 | 3.650 | 3.465 | 24,681,000 |
| 2025-08-13 | 3.800 | 3.820 | 3.590 | 3.650 | 3.465 | 37,449,000 |
| 2025-08-12 | 3.680 | 3.680 | 3.530 | 3.610 | 3.427 | 19,519,000 |
| 2025-08-11 | 3.720 | 3.800 | 3.570 | 3.640 | 3.455 | 22,239,000 |
| 2025-08-08 | 3.610 | 3.880 | 3.370 | 3.650 | 3.465 | 97,398,602 |
| 2025-08-07 | 3.400 | 3.530 | 3.340 | 3.530 | 3.351 | 25,962,820 |
| 2025-08-06 | 3.370 | 3.410 | 3.270 | 3.370 | 3.199 | 11,881,300 |
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.