Ming Yuan Cloud Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	3.250	3.420	3.200	3.350	3.180	19,874,000
2025-08-04	3.260	3.300	3.170	3.240	3.076	6,583,000
2025-08-01	3.230	3.360	3.150	3.260	3.095	18,582,250
2025-07-31	3.190	3.360	3.140	3.220	3.057	18,209,000
2025-07-30	3.260	3.300	3.160	3.200	3.038	9,486,000
2025-07-29	3.350	3.350	3.160	3.260	3.095	15,068,260
2025-07-28	3.280	3.440	3.240	3.360	3.189	20,526,340
2025-07-25	3.280	3.280	3.210	3.260	3.095	6,298,000
2025-07-24	3.210	3.300	3.210	3.280	3.114	11,188,000
2025-07-23	3.170	3.270	3.160	3.210	3.047	12,598,000
2025-07-22	3.240	3.240	3.110	3.160	3.000	15,432,000
2025-07-21	3.340	3.340	3.180	3.220	3.057	21,214,000
2025-07-18	3.270	3.400	3.250	3.330	3.161	32,193,600
2025-07-17	3.240	3.330	3.210	3.240	3.076	18,141,789
2025-07-16	3.320	3.360	3.200	3.220	3.057	30,891,699
2025-07-15	3.130	3.380	3.020	3.300	3.133	81,716,000
2025-07-14	3.090	3.160	3.050	3.090	2.933	20,320,000
2025-07-11	3.160	3.270	3.060	3.090	2.933	44,429,121
2025-07-10	2.880	3.350	2.860	3.160	3.000	120,245,602
2025-07-09	2.840	2.950	2.820	2.890	2.743	13,270,200
2025-07-08	2.790	2.850	2.780	2.850	2.705	8,063,000
2025-07-07	2.810	2.810	2.710	2.770	2.629	6,512,000
2025-07-04	2.780	2.860	2.700	2.790	2.648	8,483,000
2025-07-03	2.750	2.850	2.700	2.780	2.639	8,818,000
2025-07-02	2.800	2.800	2.690	2.740	2.601	6,629,000
2025-06-30	2.790	2.850	2.760	2.770	2.629	6,745,452
2025-06-27	2.800	2.870	2.760	2.780	2.639	6,996,234
2025-06-26	2.800	2.860	2.750	2.800	2.658	10,560,000
2025-06-25	2.660	2.800	2.660	2.780	2.639	10,245,000
2025-06-24	2.600	2.690	2.600	2.660	2.525	5,227,000
2025-06-23	2.530	2.600	2.480	2.580	2.449	5,874,000
2025-06-20	2.600	2.620	2.510	2.530	2.402	19,252,420
2025-06-19	2.670	2.680	2.530	2.600	2.468	16,322,000
2025-06-18	2.820	2.820	2.660	2.670	2.535	11,559,680
2025-06-17	2.870	2.880	2.810	2.820	2.677	5,002,000
2025-06-16	2.720	2.890	2.700	2.880	2.734	16,623,461
2025-06-13	2.800	2.800	2.660	2.720	2.582	9,433,000
2025-06-12	2.840	2.840	2.770	2.820	2.677	6,749,000
2025-06-11	2.850	2.900	2.830	2.840	2.696	4,221,282
2025-06-10	2.850	2.850	2.770	2.830	2.686	6,048,301
2025-06-09	2.750	2.870	2.750	2.830	2.686	9,271,000
2025-06-06	2.760	2.770	2.710	2.720	2.582	4,021,000
2025-06-05	2.700	2.760	2.660	2.750	2.610	9,333,000
2025-06-04	2.620	2.710	2.620	2.680	2.544	5,588,000
2025-06-03	2.600	2.690	2.600	2.630	2.497	4,430,000
2025-06-02	2.620	2.640	2.480	2.640	2.506	4,662,000
2025-05-30	2.670	2.690	2.630	2.670	2.535	5,722,600
2025-05-29	2.620	2.700	2.590	2.700	2.563	7,887,000
2025-05-28	2.620	2.650	2.570	2.620	2.487	5,038,000
2025-05-27	2.660	2.690	2.590	2.620	2.487	8,161,000
2025-05-26	2.620	2.760	2.570	2.650	2.516	10,095,000
2025-05-23	2.600	2.680	2.570	2.620	2.487	11,411,570
2025-05-22	2.740	2.750	2.680	2.700	2.468	7,253,000
2025-05-21	2.740	2.790	2.730	2.780	2.541	4,863,000
2025-05-20	2.740	2.770	2.720	2.730	2.495	4,848,000
2025-05-19	2.780	2.780	2.680	2.740	2.505	5,754,000
2025-05-16	2.810	2.820	2.740	2.770	2.532	9,374,000
2025-05-15	2.870	2.890	2.810	2.830	2.587	4,281,000
2025-05-14	2.920	2.920	2.850	2.890	2.642	5,230,000
2025-05-13	3.030	3.040	2.860	2.870	2.623	7,298,632

← NewerPage 6 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.