Ming Yuan Cloud Group Holdings Limited (0909.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 2.080 | 2.100 | 1.980 | 2.010 | 2.010 | 6,530,000 |
| 19 June 2024 | 2.040 | 2.100 | 2.040 | 2.080 | 2.080 | 4,061,000 |
| 18 June 2024 | 2.030 | 2.060 | 2.000 | 2.030 | 2.030 | 6,575,000 |
| 17 June 2024 | 2.120 | 2.120 | 2.010 | 2.030 | 2.030 | 12,057,000 |
| 14 June 2024 | 2.110 | 2.170 | 2.040 | 2.150 | 2.150 | 25,157,411 |
| 13 June 2024 | 2.160 | 2.220 | 2.100 | 2.150 | 2.150 | 12,418,456 |
| 12 June 2024 | 2.290 | 2.290 | 2.150 | 2.160 | 2.160 | 16,313,000 |
| 11 June 2024 | 2.370 | 2.370 | 2.290 | 2.310 | 2.310 | 4,561,000 |
| 07 June 2024 | 2.410 | 2.480 | 2.360 | 2.360 | 2.360 | 5,561,000 |
| 06 June 2024 | 2.450 | 2.520 | 2.390 | 2.410 | 2.410 | 3,020,000 |
| 05 June 2024 | 2.470 | 2.530 | 2.430 | 2.450 | 2.450 | 2,207,000 |
| 04 June 2024 | 2.340 | 2.500 | 2.330 | 2.480 | 2.480 | 5,171,000 |
| 03 June 2024 | 2.500 | 2.510 | 2.350 | 2.370 | 2.370 | 7,945,400 |
| 31 May 2024 | 2.560 | 2.630 | 2.440 | 2.470 | 2.470 | 14,865,000 |
| 30 May 2024 | 2.450 | 2.560 | 2.450 | 2.500 | 2.500 | 3,319,000 |
| 29 May 2024 | 2.620 | 2.650 | 2.480 | 2.490 | 2.490 | 4,109,000 |
| 28 May 2024 | 2.650 | 2.710 | 2.570 | 2.610 | 2.610 | 5,267,000 |
| 27 May 2024 | 2.620 | 2.660 | 2.490 | 2.610 | 2.610 | 12,323,000 |
| 24 May 2024 | 2.770 | 2.790 | 2.550 | 2.600 | 2.600 | 13,314,000 |
| 23 May 2024 | 2.890 | 2.890 | 2.730 | 2.800 | 2.800 | 8,209,000 |
| 22 May 2024 | 2.870 | 2.980 | 2.850 | 2.890 | 2.890 | 9,252,141 |
| 21 May 2024 | 3.110 | 3.180 | 2.860 | 2.870 | 2.870 | 21,225,000 |
| 20 May 2024 | 3.360 | 3.360 | 3.120 | 3.160 | 3.160 | 18,275,814 |
| 17 May 2024 | 2.950 | 3.420 | 2.870 | 3.310 | 3.310 | 36,552,924 |
| 16 May 2024 | 2.850 | 3.020 | 2.620 | 2.930 | 2.930 | 22,470,598 |
| 16 May 2024 | 0.1 Dividend | |||||
| 14 May 2024 | 2.980 | 3.070 | 2.810 | 2.860 | 2.760 | 14,957,451 |
| 13 May 2024 | 2.990 | 2.990 | 2.850 | 2.970 | 2.866 | 5,165,082 |
| 10 May 2024 | 2.870 | 2.990 | 2.790 | 2.950 | 2.847 | 10,355,953 |
| 09 May 2024 | 2.670 | 2.860 | 2.670 | 2.820 | 2.721 | 7,112,000 |
| 08 May 2024 | 2.790 | 2.810 | 2.670 | 2.680 | 2.586 | 8,267,000 |
| 07 May 2024 | 2.920 | 2.970 | 2.800 | 2.820 | 2.721 | 8,246,000 |
| 06 May 2024 | 2.750 | 3.000 | 2.750 | 2.960 | 2.857 | 19,852,000 |
| 03 May 2024 | 3.080 | 3.090 | 2.830 | 2.860 | 2.760 | 5,452,000 |
| 02 May 2024 | 2.470 | 2.990 | 2.460 | 2.970 | 2.866 | 15,703,832 |
| 30 Apr 2024 | 2.560 | 2.560 | 2.410 | 2.470 | 2.384 | 9,512,000 |
| 29 Apr 2024 | 2.450 | 2.580 | 2.450 | 2.520 | 2.432 | 18,222,698 |
| 26 Apr 2024 | 2.200 | 2.390 | 2.200 | 2.390 | 2.306 | 8,635,712 |
| 25 Apr 2024 | 2.210 | 2.220 | 2.150 | 2.180 | 2.104 | 2,784,000 |
| 24 Apr 2024 | 2.110 | 2.230 | 2.110 | 2.200 | 2.123 | 6,139,000 |
| 23 Apr 2024 | 2.080 | 2.120 | 2.040 | 2.090 | 2.017 | 3,075,000 |
| 22 Apr 2024 | 2.000 | 2.060 | 1.970 | 2.030 | 1.959 | 2,069,721 |
| 19 Apr 2024 | 2.080 | 2.080 | 1.970 | 1.980 | 1.911 | 6,461,400 |
| 18 Apr 2024 | 2.130 | 2.190 | 2.100 | 2.140 | 2.065 | 3,905,000 |
| 17 Apr 2024 | 2.220 | 2.230 | 2.120 | 2.130 | 2.056 | 7,118,000 |
| 16 Apr 2024 | 2.280 | 2.290 | 2.140 | 2.190 | 2.113 | 6,017,250 |
| 15 Apr 2024 | 2.340 | 2.350 | 2.270 | 2.290 | 2.210 | 2,900,000 |
| 12 Apr 2024 | 2.410 | 2.410 | 2.310 | 2.350 | 2.268 | 3,766,535 |
| 11 Apr 2024 | 2.400 | 2.430 | 2.350 | 2.410 | 2.326 | 2,392,006 |
| 10 Apr 2024 | 2.440 | 2.490 | 2.390 | 2.400 | 2.316 | 3,514,000 |
| 09 Apr 2024 | 2.350 | 2.430 | 2.330 | 2.400 | 2.316 | 6,327,012 |
| 08 Apr 2024 | 2.350 | 2.410 | 2.300 | 2.330 | 2.249 | 3,057,000 |
| 05 Apr 2024 | 2.380 | 2.380 | 2.280 | 2.300 | 2.220 | 2,089,000 |
| 03 Apr 2024 | 2.490 | 2.500 | 2.380 | 2.380 | 2.297 | 3,282,000 |
| 02 Apr 2024 | 2.480 | 2.560 | 2.430 | 2.490 | 2.403 | 4,126,000 |
| 28 Mar 2024 | 2.400 | 2.500 | 2.380 | 2.440 | 2.355 | 4,381,800 |
| 27 Mar 2024 | 2.520 | 2.520 | 2.360 | 2.420 | 2.335 | 6,535,000 |
| 26 Mar 2024 | 2.550 | 2.580 | 2.460 | 2.500 | 2.413 | 4,127,000 |
| 25 Mar 2024 | 2.540 | 2.590 | 2.470 | 2.510 | 2.422 | 6,354,000 |
| 22 Mar 2024 | 2.610 | 2.640 | 2.460 | 2.520 | 2.432 | 11,418,000 |
| 21 Mar 2024 | 2.580 | 2.740 | 2.550 | 2.660 | 2.567 | 14,509,000 |
| 20 Mar 2024 | 2.270 | 2.680 | 2.270 | 2.590 | 2.499 | 20,269,538 |
| 19 Mar 2024 | 2.360 | 2.360 | 2.250 | 2.270 | 2.191 | 3,358,000 |
| 18 Mar 2024 | 2.350 | 2.380 | 2.280 | 2.340 | 2.258 | 5,172,306 |
| 15 Mar 2024 | 2.300 | 2.360 | 2.230 | 2.320 | 2.239 | 26,654,630 |
| 14 Mar 2024 | 2.350 | 2.400 | 2.300 | 2.350 | 2.268 | 7,595,000 |
| 13 Mar 2024 | 2.310 | 2.400 | 2.310 | 2.320 | 2.239 | 5,146,000 |
| 12 Mar 2024 | 2.240 | 2.380 | 2.220 | 2.350 | 2.268 | 9,186,488 |
| 11 Mar 2024 | 2.110 | 2.180 | 2.080 | 2.160 | 2.084 | 3,174,000 |
| 08 Mar 2024 | 2.070 | 2.150 | 2.040 | 2.080 | 2.007 | 4,213,000 |
| 07 Mar 2024 | 2.190 | 2.190 | 2.050 | 2.070 | 1.998 | 2,105,000 |
| 06 Mar 2024 | 2.120 | 2.200 | 2.110 | 2.160 | 2.084 | 3,192,000 |
| 05 Mar 2024 | 2.190 | 2.220 | 2.130 | 2.150 | 2.075 | 2,964,000 |
| 04 Mar 2024 | 2.300 | 2.320 | 2.180 | 2.230 | 2.152 | 3,881,000 |
| 01 Mar 2024 | 2.240 | 2.320 | 2.190 | 2.300 | 2.220 | 2,668,000 |
| 29 Feb 2024 | 2.240 | 2.330 | 2.220 | 2.240 | 2.162 | 4,238,800 |
| 28 Feb 2024 | 2.380 | 2.410 | 2.210 | 2.230 | 2.152 | 4,902,800 |
| 27 Feb 2024 | 2.370 | 2.380 | 2.280 | 2.370 | 2.287 | 6,314,000 |
| 26 Feb 2024 | 2.430 | 2.460 | 2.330 | 2.380 | 2.297 | 3,371,000 |
| 23 Feb 2024 | 2.430 | 2.460 | 2.350 | 2.430 | 2.345 | 4,553,000 |
| 22 Feb 2024 | 2.380 | 2.420 | 2.270 | 2.420 | 2.335 | 4,956,000 |
| 21 Feb 2024 | 2.220 | 2.400 | 2.190 | 2.350 | 2.268 | 7,396,635 |
| 20 Feb 2024 | 2.210 | 2.250 | 2.170 | 2.230 | 2.152 | 3,414,721 |
| 19 Feb 2024 | 2.310 | 2.320 | 2.180 | 2.190 | 2.113 | 4,597,000 |
| 16 Feb 2024 | 2.140 | 2.350 | 2.100 | 2.330 | 2.249 | 4,733,000 |
| 15 Feb 2024 | 2.090 | 2.130 | 2.050 | 2.110 | 2.036 | 1,039,000 |
| 14 Feb 2024 | 2.060 | 2.120 | 2.000 | 2.120 | 2.046 | 2,235,000 |
| 09 Feb 2024 | 2.080 | 2.080 | 2.080 | 2.080 | 2.007 | - |
| 08 Feb 2024 | 2.130 | 2.200 | 2.070 | 2.180 | 2.104 | 3,213,580 |
| 07 Feb 2024 | 2.120 | 2.180 | 2.070 | 2.080 | 2.007 | 5,015,000 |
| 06 Feb 2024 | 1.930 | 2.130 | 1.920 | 2.120 | 2.046 | 5,519,600 |
| 05 Feb 2024 | 2.040 | 2.040 | 1.880 | 1.960 | 1.891 | 10,101,545 |
| 02 Feb 2024 | 2.200 | 2.200 | 2.020 | 2.040 | 1.969 | 5,325,000 |
| 01 Feb 2024 | 2.070 | 2.150 | 2.020 | 2.110 | 2.036 | 4,019,000 |
| 31 Jan 2024 | 2.080 | 2.140 | 2.050 | 2.070 | 1.998 | 6,466,451 |
| 30 Jan 2024 | 2.150 | 2.180 | 2.100 | 2.110 | 2.036 | 2,917,000 |
| 29 Jan 2024 | 2.320 | 2.350 | 2.150 | 2.180 | 2.104 | 4,557,000 |
| 26 Jan 2024 | 2.310 | 2.350 | 2.230 | 2.250 | 2.171 | 4,950,000 |
| 25 Jan 2024 | 2.270 | 2.340 | 2.180 | 2.310 | 2.229 | 5,378,000 |
| 24 Jan 2024 | 2.210 | 2.290 | 2.150 | 2.270 | 2.191 | 7,598,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.