Australia markets closed

Ming Yuan Cloud Group Holdings Limited (0909.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
2.1500.000 (0.00%)
At close: 04:08PM HKT
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20242.1102.1702.0402.1502.15025,157,411
13 June 20242.1602.2202.1002.1502.15012,418,456
12 June 20242.2902.2902.1502.1602.16016,313,000
11 June 20242.3702.3702.2902.3102.3104,561,000
07 June 20242.4102.4802.3602.3602.3605,561,000
06 June 20242.4502.5202.3902.4102.4103,020,000
05 June 20242.4702.5302.4302.4502.4502,207,000
04 June 20242.3402.5002.3302.4802.4805,171,000
03 June 20242.5002.5102.3502.3702.3707,945,400
31 May 20242.5602.6302.4402.4702.47014,865,000
30 May 20242.4502.5602.4502.5002.5003,319,000
29 May 20242.6202.6502.4802.4902.4904,109,000
28 May 20242.6502.7102.5702.6102.6105,267,000
27 May 20242.6202.6602.4902.6102.61012,323,000
24 May 20242.7702.7902.5502.6002.60013,314,000
23 May 20242.8902.8902.7302.8002.8008,209,000
22 May 20242.8702.9802.8502.8902.8909,252,141
21 May 20243.1103.1802.8602.8702.87021,225,000
20 May 20243.3603.3603.1203.1603.16018,275,814
17 May 20242.9503.4202.8703.3103.31036,552,924
16 May 20242.8503.0202.6202.9302.93022,470,598
16 May 20240.1 Dividend
14 May 20242.9803.0702.8102.8602.76014,957,451
13 May 20242.9902.9902.8502.9702.8665,165,082
10 May 20242.8702.9902.7902.9502.84710,355,953
09 May 20242.6702.8602.6702.8202.7217,112,000
08 May 20242.7902.8102.6702.6802.5868,267,000
07 May 20242.9202.9702.8002.8202.7218,246,000
06 May 20242.7503.0002.7502.9602.85719,852,000
03 May 20243.0803.0902.8302.8602.7605,452,000
02 May 20242.4702.9902.4602.9702.86615,703,832
30 Apr 20242.5602.5602.4102.4702.3849,512,000
29 Apr 20242.4502.5802.4502.5202.43218,222,698
26 Apr 20242.2002.3902.2002.3902.3068,635,712
25 Apr 20242.2102.2202.1502.1802.1042,784,000
24 Apr 20242.1102.2302.1102.2002.1236,139,000
23 Apr 20242.0802.1202.0402.0902.0173,075,000
22 Apr 20242.0002.0601.9702.0301.9592,069,721
19 Apr 20242.0802.0801.9701.9801.9116,461,400
18 Apr 20242.1302.1902.1002.1402.0653,905,000
17 Apr 20242.2202.2302.1202.1302.0567,118,000
16 Apr 20242.2802.2902.1402.1902.1136,017,250
15 Apr 20242.3402.3502.2702.2902.2102,900,000
12 Apr 20242.4102.4102.3102.3502.2683,766,535
11 Apr 20242.4002.4302.3502.4102.3262,392,006
10 Apr 20242.4402.4902.3902.4002.3163,514,000
09 Apr 20242.3502.4302.3302.4002.3166,327,012
08 Apr 20242.3502.4102.3002.3302.2493,057,000
05 Apr 20242.3802.3802.2802.3002.2202,089,000
03 Apr 20242.4902.5002.3802.3802.2973,282,000
02 Apr 20242.4802.5602.4302.4902.4034,126,000
28 Mar 20242.4002.5002.3802.4402.3554,381,800
27 Mar 20242.5202.5202.3602.4202.3356,535,000
26 Mar 20242.5502.5802.4602.5002.4134,127,000
25 Mar 20242.5402.5902.4702.5102.4226,354,000
22 Mar 20242.6102.6402.4602.5202.43211,418,000
21 Mar 20242.5802.7402.5502.6602.56714,509,000
20 Mar 20242.2702.6802.2702.5902.49920,269,538
19 Mar 20242.3602.3602.2502.2702.1913,358,000
18 Mar 20242.3502.3802.2802.3402.2585,172,306
15 Mar 20242.3002.3602.2302.3202.23926,654,630
14 Mar 20242.3502.4002.3002.3502.2687,595,000
13 Mar 20242.3102.4002.3102.3202.2395,146,000
12 Mar 20242.2402.3802.2202.3502.2689,186,488
11 Mar 20242.1102.1802.0802.1602.0843,174,000
08 Mar 20242.0702.1502.0402.0802.0074,213,000
07 Mar 20242.1902.1902.0502.0701.9982,105,000
06 Mar 20242.1202.2002.1102.1602.0843,192,000
05 Mar 20242.1902.2202.1302.1502.0752,964,000
04 Mar 20242.3002.3202.1802.2302.1523,881,000
01 Mar 20242.2402.3202.1902.3002.2202,668,000
29 Feb 20242.2402.3302.2202.2402.1624,238,800
28 Feb 20242.3802.4102.2102.2302.1524,902,800
27 Feb 20242.3702.3802.2802.3702.2876,314,000
26 Feb 20242.4302.4602.3302.3802.2973,371,000
23 Feb 20242.4302.4602.3502.4302.3454,553,000
22 Feb 20242.3802.4202.2702.4202.3354,956,000
21 Feb 20242.2202.4002.1902.3502.2687,396,635
20 Feb 20242.2102.2502.1702.2302.1523,414,721
19 Feb 20242.3102.3202.1802.1902.1134,597,000
16 Feb 20242.1402.3502.1002.3302.2494,733,000
15 Feb 20242.0902.1302.0502.1102.0361,039,000
14 Feb 20242.0602.1202.0002.1202.0462,235,000
09 Feb 20242.0802.0802.0802.0802.007-
08 Feb 20242.1302.2002.0702.1802.1043,213,580
07 Feb 20242.1202.1802.0702.0802.0075,015,000
06 Feb 20241.9302.1301.9202.1202.0465,519,600
05 Feb 20242.0402.0401.8801.9601.89110,101,545
02 Feb 20242.2002.2002.0202.0401.9695,325,000
01 Feb 20242.0702.1502.0202.1102.0364,019,000
31 Jan 20242.0802.1402.0502.0701.9986,466,451
30 Jan 20242.1502.1802.1002.1102.0362,917,000
29 Jan 20242.3202.3502.1502.1802.1044,557,000
26 Jan 20242.3102.3502.2302.2502.1714,950,000
25 Jan 20242.2702.3402.1802.3102.2295,378,000
24 Jan 20242.2102.2902.1502.2702.1917,598,000
23 Jan 20242.0702.2202.0702.1602.0845,958,000
22 Jan 20242.2502.2502.0502.0802.0074,773,704
19 Jan 20242.2202.2802.1702.1902.1132,495,000
18 Jan 20242.2502.2702.1802.2302.1527,952,922
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...