Ming Yuan Cloud Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 2.890 | 3.040 | 2.880 | 3.010 | 2.751 | 7,612,000 |
| 2025-05-09 | 2.960 | 2.970 | 2.850 | 2.870 | 2.623 | 4,296,000 |
| 2025-05-08 | 2.980 | 2.980 | 2.890 | 2.920 | 2.669 | 7,701,000 |
| 2025-05-07 | 3.130 | 3.190 | 2.970 | 2.980 | 2.724 | 9,272,000 |
| 2025-05-06 | 3.030 | 3.040 | 2.950 | 2.990 | 2.733 | 6,307,368 |
| 2025-05-02 | 2.900 | 3.040 | 2.850 | 3.020 | 2.761 | 8,494,000 |
| 2025-04-30 | 2.840 | 2.900 | 2.810 | 2.900 | 2.651 | 7,630,000 |
| 2025-04-29 | 2.870 | 2.900 | 2.790 | 2.800 | 2.559 | 8,525,000 |
| 2025-04-28 | 2.920 | 2.920 | 2.810 | 2.840 | 2.596 | 5,444,000 |
| 2025-04-25 | 2.990 | 3.160 | 2.890 | 2.920 | 2.669 | 19,928,779 |
| 2025-04-24 | 2.930 | 2.970 | 2.870 | 2.970 | 2.715 | 6,925,700 |
| 2025-04-23 | 2.900 | 2.970 | 2.880 | 2.930 | 2.678 | 14,686,000 |
| 2025-04-22 | 2.850 | 2.880 | 2.760 | 2.860 | 2.614 | 6,323,000 |
| 2025-04-17 | 2.680 | 2.830 | 2.680 | 2.810 | 2.569 | 13,380,000 |
| 2025-04-16 | 2.770 | 2.780 | 2.670 | 2.690 | 2.459 | 7,540,796 |
| 2025-04-15 | 2.900 | 2.900 | 2.760 | 2.800 | 2.559 | 7,035,000 |
| 2025-04-14 | 2.930 | 2.940 | 2.820 | 2.870 | 2.623 | 6,631,000 |
| 2025-04-11 | 2.790 | 2.920 | 2.770 | 2.860 | 2.614 | 12,812,000 |
| 2025-04-10 | 2.780 | 2.860 | 2.710 | 2.790 | 2.550 | 15,049,000 |
| 2025-04-09 | 2.460 | 2.710 | 2.390 | 2.660 | 2.432 | 15,931,000 |
| 2025-04-08 | 2.610 | 2.660 | 2.460 | 2.560 | 2.340 | 17,065,000 |
| 2025-04-07 | 2.780 | 2.780 | 2.460 | 2.510 | 2.294 | 51,885,090 |
| 2025-04-03 | 3.010 | 3.120 | 2.980 | 3.050 | 2.788 | 8,309,633 |
| 2025-04-02 | 2.990 | 3.130 | 2.980 | 3.090 | 2.825 | 10,771,400 |
| 2025-04-01 | 3.010 | 3.070 | 2.970 | 3.000 | 2.742 | 9,774,260 |
| 2025-03-31 | 3.040 | 3.040 | 2.930 | 3.000 | 2.742 | 12,432,000 |
| 2025-03-28 | 3.140 | 3.150 | 3.030 | 3.050 | 2.788 | 6,820,000 |
| 2025-03-27 | 3.140 | 3.150 | 2.970 | 3.130 | 2.861 | 14,392,000 |
| 2025-03-26 | 3.090 | 3.190 | 3.080 | 3.150 | 2.879 | 14,553,110 |
| 2025-03-25 | 3.190 | 3.220 | 3.060 | 3.080 | 2.815 | 11,806,000 |
| 2025-03-24 | 3.190 | 3.230 | 3.060 | 3.200 | 2.925 | 21,023,000 |
| 2025-03-21 | 3.380 | 3.410 | 3.170 | 3.200 | 2.925 | 21,264,000 |
| 2025-03-20 | 3.600 | 3.600 | 3.380 | 3.390 | 3.099 | 15,289,000 |
| 2025-03-19 | 3.640 | 3.640 | 3.500 | 3.550 | 3.245 | 12,608,000 |
| 2025-03-18 | 3.660 | 3.710 | 3.530 | 3.650 | 3.336 | 24,427,000 |
| 2025-03-17 | 3.660 | 3.720 | 3.560 | 3.580 | 3.272 | 12,693,000 |
| 2025-03-14 | 3.640 | 3.720 | 3.570 | 3.660 | 3.346 | 15,901,000 |
| 2025-03-13 | 3.780 | 3.830 | 3.550 | 3.640 | 3.327 | 20,043,400 |
| 2025-03-12 | 4.000 | 4.050 | 3.690 | 3.780 | 3.455 | 23,097,600 |
| 2025-03-11 | 3.820 | 3.880 | 3.640 | 3.870 | 3.538 | 26,573,000 |
| 2025-03-10 | 4.370 | 4.380 | 3.860 | 3.940 | 3.602 | 55,725,660 |
| 2025-03-07 | 4.600 | 4.600 | 4.170 | 4.340 | 3.967 | 54,067,660 |
| 2025-03-06 | 3.800 | 4.650 | 3.800 | 4.490 | 4.104 | 133,534,500 |
| 2025-03-05 | 3.620 | 3.720 | 3.500 | 3.640 | 3.327 | 14,502,000 |
| 2025-03-04 | 3.350 | 3.680 | 3.330 | 3.620 | 3.309 | 17,233,000 |
| 2025-03-03 | 3.480 | 3.650 | 3.440 | 3.490 | 3.190 | 15,512,000 |
| 2025-02-28 | 3.730 | 3.750 | 3.380 | 3.450 | 3.154 | 22,815,561 |
| 2025-02-27 | 3.830 | 3.990 | 3.670 | 3.770 | 3.446 | 18,265,840 |
| 2025-02-26 | 3.690 | 3.910 | 3.620 | 3.830 | 3.501 | 31,676,500 |
| 2025-02-25 | 3.760 | 3.800 | 3.600 | 3.640 | 3.327 | 39,833,500 |
| 2025-02-24 | 4.160 | 4.160 | 3.820 | 4.000 | 3.656 | 33,748,840 |
| 2025-02-21 | 3.730 | 4.220 | 3.690 | 4.130 | 3.775 | 56,955,859 |
| 2025-02-20 | 3.870 | 3.910 | 3.590 | 3.620 | 3.309 | 26,657,000 |
| 2025-02-19 | 3.760 | 3.900 | 3.710 | 3.870 | 3.538 | 27,080,000 |
| 2025-02-18 | 3.900 | 3.930 | 3.680 | 3.760 | 3.437 | 34,026,000 |
| 2025-02-17 | 3.900 | 4.200 | 3.680 | 3.900 | 3.565 | 70,155,000 |
| 2025-02-14 | 3.460 | 4.190 | 3.460 | 3.770 | 3.446 | 101,254,398 |
| 2025-02-13 | 3.730 | 3.800 | 3.450 | 3.450 | 3.154 | 31,507,000 |
| 2025-02-12 | 3.510 | 3.750 | 3.460 | 3.720 | 3.400 | 43,873,781 |
| 2025-02-11 | 3.540 | 3.560 | 3.320 | 3.450 | 3.154 | 25,212,609 |
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.