Ming Yuan Cloud Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 3.430 | 3.430 | 3.100 | 3.140 | 2.870 | 16,403,279 |
| 2024-11-07 | 2.940 | 3.330 | 2.890 | 3.270 | 2.989 | 28,776,840 |
| 2024-11-06 | 2.900 | 3.050 | 2.820 | 2.930 | 2.678 | 20,129,699 |
| 2024-11-05 | 2.760 | 2.890 | 2.740 | 2.890 | 2.642 | 9,435,000 |
| 2024-11-04 | 2.750 | 2.800 | 2.700 | 2.780 | 2.541 | 6,737,000 |
| 2024-11-01 | 2.710 | 2.780 | 2.630 | 2.750 | 2.514 | 8,505,690 |
| 2024-10-31 | 2.610 | 2.760 | 2.590 | 2.700 | 2.468 | 13,768,820 |
| 2024-10-30 | 2.630 | 2.670 | 2.590 | 2.630 | 2.404 | 8,070,829 |
| 2024-10-29 | 2.650 | 2.690 | 2.580 | 2.630 | 2.404 | 5,307,000 |
| 2024-10-28 | 2.530 | 2.640 | 2.530 | 2.610 | 2.386 | 6,549,000 |
| 2024-10-25 | 2.510 | 2.620 | 2.500 | 2.530 | 2.313 | 8,537,248 |
| 2024-10-24 | 2.700 | 2.700 | 2.510 | 2.520 | 2.304 | 9,148,000 |
| 2024-10-23 | 2.760 | 2.800 | 2.690 | 2.700 | 2.468 | 7,584,000 |
| 2024-10-22 | 2.790 | 2.890 | 2.760 | 2.760 | 2.523 | 6,552,400 |
| 2024-10-21 | 2.830 | 2.880 | 2.710 | 2.820 | 2.578 | 10,678,000 |
| 2024-10-18 | 2.640 | 2.850 | 2.560 | 2.810 | 2.569 | 15,947,000 |
| 2024-10-17 | 2.870 | 2.940 | 2.610 | 2.640 | 2.413 | 15,865,000 |
| 2024-10-16 | 2.730 | 3.000 | 2.730 | 2.880 | 2.633 | 17,937,000 |
| 2024-10-15 | 2.940 | 3.040 | 2.730 | 2.790 | 2.550 | 13,891,000 |
| 2024-10-14 | 3.240 | 3.240 | 2.920 | 2.970 | 2.715 | 24,781,990 |
| 2024-10-10 | 3.370 | 3.450 | 3.210 | 3.250 | 2.971 | 16,312,000 |
| 2024-10-09 | 3.480 | 3.730 | 3.020 | 3.310 | 3.026 | 41,095,121 |
| 2024-10-08 | 4.240 | 4.240 | 3.250 | 3.440 | 3.144 | 50,850,621 |
| 2024-10-07 | 4.200 | 4.400 | 3.950 | 4.400 | 4.022 | 23,576,279 |
| 2024-10-04 | 3.810 | 4.180 | 3.700 | 4.170 | 3.812 | 25,571,301 |
| 2024-10-03 | 4.400 | 4.450 | 3.430 | 3.810 | 3.483 | 31,907,600 |
| 2024-10-02 | 3.200 | 4.290 | 3.100 | 4.280 | 3.912 | 53,974,898 |
| 2024-09-30 | 2.890 | 3.190 | 2.790 | 3.150 | 2.879 | 52,814,641 |
| 2024-09-27 | 2.480 | 2.700 | 2.430 | 2.610 | 2.386 | 47,249,441 |
| 2024-09-26 | 2.120 | 2.380 | 2.070 | 2.380 | 2.176 | 20,888,779 |
| 2024-09-25 | 2.100 | 2.190 | 2.060 | 2.110 | 1.929 | 15,062,840 |
| 2024-09-24 | 1.940 | 2.050 | 1.910 | 2.050 | 1.874 | 14,071,090 |
| 2024-09-23 | 1.860 | 1.930 | 1.860 | 1.900 | 1.737 | 5,814,000 |
| 2024-09-20 | 1.840 | 1.910 | 1.840 | 1.880 | 1.719 | 9,515,704 |
| 2024-09-19 | 1.790 | 1.860 | 1.790 | 1.850 | 1.691 | 9,309,782 |
| 2024-09-17 | 1.720 | 1.780 | 1.700 | 1.770 | 1.618 | 1,943,000 |
| 2024-09-16 | 1.760 | 1.760 | 1.680 | 1.740 | 1.591 | 2,213,000 |
| 2024-09-13 | 1.770 | 1.810 | 1.730 | 1.760 | 1.609 | 3,429,700 |
| 2024-09-12 | 1.770 | 1.820 | 1.750 | 1.770 | 1.618 | 4,243,000 |
| 2024-09-11 | 1.690 | 1.800 | 1.680 | 1.750 | 1.600 | 6,360,000 |
| 2024-09-10 | 1.830 | 1.830 | 1.620 | 1.700 | 1.554 | 25,918,000 |
| 2024-09-09 | 1.800 | 1.860 | 1.740 | 1.850 | 1.691 | 6,719,844 |
| 2024-09-05 | 1.860 | 1.860 | 1.780 | 1.810 | 1.655 | 5,802,000 |
| 2024-09-04 | 1.860 | 1.890 | 1.830 | 1.850 | 1.691 | 4,092,000 |
| 2024-09-03 | 1.890 | 1.950 | 1.870 | 1.870 | 1.709 | 3,797,000 |
| 2024-09-02 | 1.920 | 1.940 | 1.890 | 1.900 | 1.737 | 2,381,000 |
| 2024-08-30 | 1.880 | 1.990 | 1.870 | 1.920 | 1.755 | 14,573,000 |
| 2024-08-29 | 1.830 | 1.890 | 1.820 | 1.880 | 1.719 | 2,921,600 |
| 2024-08-28 | 1.840 | 1.860 | 1.790 | 1.840 | 1.682 | 3,227,000 |
| 2024-08-27 | 1.870 | 1.890 | 1.840 | 1.860 | 1.700 | 3,889,000 |
| 2024-08-26 | 1.850 | 1.890 | 1.850 | 1.870 | 1.709 | 2,057,562 |
| 2024-08-23 | 1.780 | 1.850 | 1.760 | 1.840 | 1.682 | 4,116,222 |
| 2024-08-22 | 1.790 | 1.840 | 1.730 | 1.800 | 1.645 | 6,103,400 |
| 2024-08-21 | 1.750 | 1.800 | 1.680 | 1.790 | 1.636 | 4,823,768 |
| 2024-08-20 | 1.740 | 1.770 | 1.720 | 1.750 | 1.600 | 3,477,600 |
| 2024-08-19 | 1.790 | 1.850 | 1.740 | 1.750 | 1.600 | 7,592,500 |
| 2024-08-16 | 1.710 | 1.830 | 1.690 | 1.750 | 1.600 | 15,959,200 |
| 2024-08-15 | 1.590 | 1.650 | 1.580 | 1.640 | 1.499 | 2,296,600 |
| 2024-08-14 | 1.620 | 1.620 | 1.590 | 1.620 | 1.481 | 1,707,000 |
| 2024-08-13 | 1.610 | 1.630 | 1.600 | 1.610 | 1.472 | 1,578,000 |
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.