Ming Yuan Cloud Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	3.630	3.870	3.510	3.540	3.236	41,815,648
2025-02-07	3.200	3.630	3.080	3.560	3.254	51,341,488
2025-02-06	2.920	3.210	2.900	3.150	2.879	26,478,920
2025-02-05	2.740	2.970	2.630	2.910	2.660	19,405,010
2025-02-04	2.650	2.780	2.620	2.730	2.495	7,801,600
2025-02-03	2.630	2.650	2.450	2.640	2.413	4,489,000
2025-01-28	2.700	2.710	2.610	2.620	2.395	845,000
2025-01-27	2.630	2.730	2.630	2.690	2.459	7,016,002
2025-01-24	2.550	2.620	2.530	2.590	2.368	3,847,600
2025-01-23	2.550	2.630	2.520	2.540	2.322	2,642,200
2025-01-22	2.690	2.690	2.510	2.560	2.340	3,898,000
2025-01-21	2.510	2.710	2.510	2.690	2.459	8,846,000
2025-01-20	2.560	2.600	2.480	2.510	2.294	4,333,000
2025-01-17	2.530	2.570	2.470	2.560	2.340	2,834,000
2025-01-16	2.540	2.560	2.470	2.520	2.304	3,172,000
2025-01-15	2.500	2.550	2.400	2.490	2.276	4,019,000
2025-01-14	2.300	2.500	2.290	2.470	2.258	7,126,144
2025-01-13	2.380	2.390	2.250	2.300	2.102	5,694,452
2025-01-10	2.460	2.460	2.380	2.390	2.185	2,872,216
2025-01-09	2.400	2.460	2.400	2.450	2.240	2,115,000
2025-01-08	2.450	2.460	2.360	2.380	2.176	6,638,000
2025-01-07	2.460	2.490	2.430	2.470	2.258	4,251,000
2025-01-06	2.500	2.550	2.430	2.460	2.249	3,365,000
2025-01-03	2.470	2.540	2.450	2.480	2.267	5,580,592
2025-01-02	2.640	2.640	2.450	2.450	2.240	11,507,000
2024-12-31	2.690	2.710	2.630	2.640	2.413	4,081,000
2024-12-30	2.820	2.870	2.690	2.690	2.459	6,271,000
2024-12-27	2.800	2.940	2.790	2.820	2.578	8,015,216
2024-12-24	2.780	2.820	2.740	2.810	2.569	2,047,000
2024-12-23	2.770	2.880	2.750	2.780	2.541	5,568,000
2024-12-20	2.720	2.770	2.690	2.770	2.532	4,766,000
2024-12-19	2.700	2.760	2.610	2.700	2.468	5,416,711
2024-12-18	2.790	2.830	2.730	2.730	2.495	2,328,000
2024-12-17	2.730	2.790	2.690	2.790	2.550	4,663,000
2024-12-16	2.800	2.840	2.710	2.740	2.505	3,843,000
2024-12-13	2.960	2.960	2.760	2.800	2.559	10,083,000
2024-12-12	2.980	3.100	2.950	3.000	2.742	7,670,000
2024-12-11	2.960	3.090	2.950	2.980	2.724	5,245,386
2024-12-10	3.310	3.360	2.950	2.970	2.715	16,738,359
2024-12-09	2.940	3.170	2.850	3.150	2.879	14,669,190
2024-12-06	2.760	2.930	2.670	2.920	2.669	11,377,270
2024-12-05	2.900	2.950	2.690	2.740	2.505	10,614,000
2024-12-04	2.820	2.930	2.780	2.920	2.669	8,295,000
2024-12-03	2.820	2.850	2.750	2.820	2.578	6,727,000
2024-12-02	2.740	2.820	2.660	2.810	2.569	8,036,000
2024-11-29	2.560	2.740	2.560	2.670	2.441	7,639,000
2024-11-28	2.580	2.590	2.530	2.560	2.340	3,352,000
2024-11-27	2.530	2.610	2.440	2.590	2.368	10,952,000
2024-11-26	2.530	2.660	2.530	2.550	2.331	3,925,000
2024-11-25	2.620	2.640	2.540	2.570	2.349	5,457,480
2024-11-22	2.740	2.770	2.570	2.570	2.349	6,365,043
2024-11-21	2.890	2.890	2.720	2.750	2.514	7,361,000
2024-11-20	2.700	2.890	2.640	2.870	2.623	9,698,644
2024-11-19	2.690	2.760	2.610	2.680	2.450	5,990,400
2024-11-18	2.760	2.780	2.650	2.670	2.441	5,190,000
2024-11-15	2.790	2.840	2.680	2.700	2.468	5,331,468
2024-11-14	2.880	3.030	2.740	2.750	2.514	10,101,000
2024-11-13	2.950	2.960	2.800	2.890	2.642	6,213,000
2024-11-12	2.970	3.070	2.890	2.910	2.660	10,373,190
2024-11-11	3.000	3.030	2.850	2.930	2.678	17,943,051

← NewerPage 8 of 21 · 1,234 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.