Ming Yuan Cloud Group Holdings Limited 0909
HKEX · Hong Kong SAR China · Technology Services
HKD 0.8850-0.03 (-2.75%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.88 | -2.75% | HKD 0.91 | HKD 0.91 | HKD 0.86 | 4.17M |
| 2026-09-30 | HKD 0.91 | -3.19% | HKD 0.93 | HKD 0.94 | HKD 0.90 | 2.13M |
| 2026-09-29 | HKD 0.94 | +3.30% | HKD 0.90 | HKD 0.95 | HKD 0.90 | 3.98M |
| 2026-09-28 | HKD 0.91 | -3.19% | HKD 0.92 | HKD 0.94 | HKD 0.90 |
| 6.73M |
| 2026-09-25 | HKD 0.94 | -0.53% | HKD 0.94 | HKD 0.94 | HKD 0.90 | 4.40M |
| 2026-09-24 | HKD 0.94 | -3.08% | HKD 0.97 | HKD 0.99 | HKD 0.94 | 4.92M |
| 2026-09-23 | HKD 0.98 | -2.50% | HKD 1.00 | HKD 1.00 | HKD 0.97 | 2.32M |
| 2026-09-22 | HKD 1.00 | -5.66% | HKD 1.05 | HKD 1.05 | HKD 0.98 | 4.04M |
| 2026-09-21 | HKD 1.06 | +10.99% | HKD 0.99 | HKD 1.07 | HKD 0.99 | 6.94M |
| 2026-09-18 | HKD 0.95 | -5.91% | HKD 1.01 | HKD 1.03 | HKD 0.95 | 46.25M |
| 2026-09-17 | HKD 1.01 | -2.40% | HKD 1.00 | HKD 1.04 | HKD 1.00 | 1.28M |
| 2026-09-16 | HKD 1.04 | +4.52% | HKD 1.00 | HKD 1.05 | HKD 0.94 | 9.32M |
| 2026-09-15 | HKD 1.00 | -7.01% | HKD 1.10 | HKD 1.10 | HKD 1.00 | 9.41M |
| 2026-09-14 | HKD 1.07 | -1.83% | HKD 1.10 | HKD 1.10 | HKD 1.03 | 8.84M |
| 2026-09-11 | HKD 1.09 | -1.36% | HKD 1.10 | HKD 1.12 | HKD 1.04 | 14.65M |
| 2026-09-10 | HKD 1.11 | +3.76% | HKD 1.05 | HKD 1.11 | HKD 1.03 | 7.59M |
| 2026-09-09 | HKD 1.07 | -6.99% | HKD 1.13 | HKD 1.13 | HKD 1.06 | 10.28M |
| 2026-09-08 | HKD 1.14 | +3.15% | HKD 1.11 | HKD 1.18 | HKD 1.11 | 8.02M |
| 2026-09-07 | HKD 1.11 | +0.45% | HKD 1.11 | HKD 1.15 | HKD 1.03 | 14.73M |
| 2026-09-04 | HKD 1.11 | +4.74% | HKD 1.05 | HKD 1.14 | HKD 1.04 | 21.60M |
| 2026-09-03 | HKD 1.05 | -0.94% | HKD 1.07 | HKD 1.09 | HKD 1.04 | 11.84M |
| 2026-09-02 | HKD 1.07 | -6.99% | HKD 1.15 | HKD 1.15 | HKD 1.05 | 17.19M |
| 2026-09-01 | HKD 1.14 | -3.78% | HKD 1.18 | HKD 1.21 | HKD 1.13 | 16.45M |
| 2026-08-31 | HKD 1.19 | -2.06% | HKD 1.25 | HKD 1.32 | HKD 1.13 | 45.72M |
| 2026-08-28 | HKD 1.22 | -4.71% | HKD 1.30 | HKD 1.30 | HKD 1.22 | 10.90M |
| 2026-08-27 | HKD 1.27 | -1.54% | HKD 1.30 | HKD 1.38 | HKD 1.26 | 19.82M |
| 2026-08-26 | HKD 1.29 | -1.15% | HKD 1.33 | HKD 1.35 | HKD 1.29 | 9.18M |
| 2026-08-25 | HKD 1.31 | +0.77% | HKD 1.31 | HKD 1.34 | HKD 1.28 | 4.95M |
| 2026-08-24 | HKD 1.30 | -3.35% | HKD 1.30 | HKD 1.32 | HKD 1.27 | 12.90M |
| 2026-08-21 | HKD 1.35 | +2.67% | HKD 1.32 | HKD 1.35 | HKD 1.29 | 7.16M |
| 2026-08-20 | HKD 1.31 | +5.22% | HKD 1.26 | HKD 1.35 | HKD 1.24 | 16.65M |
| 2026-08-19 | HKD 1.25 | -1.97% | HKD 1.25 | HKD 1.27 | HKD 1.22 | 6.94M |
| 2026-08-18 | HKD 1.27 | -2.31% | HKD 1.29 | HKD 1.29 | HKD 1.25 | 6.73M |
| 2026-08-17 | HKD 1.30 | +1.17% | HKD 1.30 | HKD 1.32 | HKD 1.28 | 2.85M |
| 2026-08-14 | HKD 1.28 | +1.58% | HKD 1.28 | HKD 1.29 | HKD 1.26 | 3.76M |
| 2026-08-13 | HKD 1.26 | -2.69% | HKD 1.30 | HKD 1.32 | HKD 1.26 | 6.84M |
| 2026-08-12 | HKD 1.30 | -1.89% | HKD 1.31 | HKD 1.31 | HKD 1.27 | 7.78M |
| 2026-08-11 | HKD 1.33 | 0.00% | HKD 1.33 | HKD 1.35 | HKD 1.32 | 6.08M |
| 2026-08-10 | HKD 1.33 | +0.76% | HKD 1.32 | HKD 1.37 | HKD 1.30 | 8.17M |
| 2026-08-07 | HKD 1.32 | +0.38% | HKD 1.32 | HKD 1.32 | HKD 1.27 | 7.11M |
| 2026-08-06 | HKD 1.31 | -2.96% | HKD 1.33 | HKD 1.35 | HKD 1.29 | 5.89M |
| 2026-08-05 | HKD 1.35 | -0.37% | HKD 1.36 | HKD 1.36 | HKD 1.32 | 9.08M |
| 2026-08-04 | HKD 1.36 | +1.88% | HKD 1.34 | HKD 1.37 | HKD 1.32 | 8.09M |
| 2026-08-03 | HKD 1.33 | 0.00% | HKD 1.33 | HKD 1.39 | HKD 1.32 | 8.94M |
| 2026-07-31 | HKD 1.33 | -5.00% | HKD 1.36 | HKD 1.40 | HKD 1.31 | 10.95M |
| 2026-07-30 | HKD 1.40 | -1.41% | HKD 1.42 | HKD 1.46 | HKD 1.38 | 8.51M |
| 2026-07-29 | HKD 1.42 | +3.65% | HKD 1.40 | HKD 1.43 | HKD 1.36 | 6.69M |
| 2026-07-28 | HKD 1.37 | +1.48% | HKD 1.35 | HKD 1.40 | HKD 1.34 | 5.35M |
| 2026-07-27 | HKD 1.35 | 0.00% | HKD 1.32 | HKD 1.36 | HKD 1.32 | 2.58M |
| 2026-07-24 | HKD 1.35 | -3.57% | HKD 1.38 | HKD 1.38 | HKD 1.34 | 3.42M |
| 2026-07-23 | HKD 1.40 | -0.71% | HKD 1.41 | HKD 1.42 | HKD 1.38 | 4.30M |
| 2026-07-22 | HKD 1.41 | -2.76% | HKD 1.40 | HKD 1.46 | HKD 1.40 | 5.72M |
| 2026-07-21 | HKD 1.45 | +1.40% | HKD 1.43 | HKD 1.47 | HKD 1.39 | 7.95M |
| 2026-07-20 | HKD 1.43 | +5.93% | HKD 1.37 | HKD 1.43 | HKD 1.37 | 5.11M |
| 2026-07-17 | HKD 1.35 | -8.78% | HKD 1.48 | HKD 1.48 | HKD 1.30 | 13.62M |
| 2026-07-16 | HKD 1.48 | +4.23% | HKD 1.40 | HKD 1.48 | HKD 1.40 | 6.86M |
| 2026-07-15 | HKD 1.42 | +3.65% | HKD 1.37 | HKD 1.43 | HKD 1.35 | 7.72M |
| 2026-07-14 | HKD 1.37 | +1.48% | HKD 1.34 | HKD 1.37 | HKD 1.30 | 12.21M |
| 2026-07-13 | HKD 1.35 | -1.46% | HKD 1.37 | HKD 1.41 | HKD 1.34 | 11.23M |
| 2026-07-10 | HKD 1.37 | +0.74% | HKD 1.35 | HKD 1.43 | HKD 1.33 | 8.65M |
| 2026-07-09 | HKD 1.36 | +0.74% | HKD 1.34 | HKD 1.42 | HKD 1.31 | 17.85M |
| 2026-07-08 | HKD 1.35 | +8.87% | HKD 1.24 | HKD 1.35 | HKD 1.23 | 25.35M |
| 2026-07-07 | HKD 1.24 | +0.81% | HKD 1.23 | HKD 1.29 | HKD 1.20 | 37.73M |
| 2026-07-06 | HKD 1.23 | -5.38% | HKD 1.33 | HKD 1.33 | HKD 1.21 | 23.62M |
| 2026-07-03 | HKD 1.30 | +4.84% | HKD 1.25 | HKD 1.32 | HKD 1.25 | 17.34M |
| 2026-07-02 | HKD 1.24 | +2.48% | HKD 1.24 | HKD 1.29 | HKD 1.21 | 15.47M |
| 2026-06-30 | HKD 1.21 | -1.63% | HKD 1.24 | HKD 1.24 | HKD 1.19 | 17.15M |
| 2026-06-29 | HKD 1.23 | -2.38% | HKD 1.28 | HKD 1.32 | HKD 1.21 | 31.23M |
| 2026-06-26 | HKD 1.26 | -5.26% | HKD 1.34 | HKD 1.34 | HKD 1.24 | 13.99M |
| 2026-06-25 | HKD 1.33 | -4.32% | HKD 1.35 | HKD 1.35 | HKD 1.30 | 8.03M |
| 2026-06-24 | HKD 1.39 | -0.71% | HKD 1.41 | HKD 1.43 | HKD 1.36 | 10.41M |
| 2026-06-23 | HKD 1.40 | -4.11% | HKD 1.46 | HKD 1.47 | HKD 1.38 | 16.88M |
| 2026-06-22 | HKD 1.46 | -4.58% | HKD 1.53 | HKD 1.53 | HKD 1.43 | 14.50M |
| 2026-06-18 | HKD 1.53 | -3.77% | HKD 1.57 | HKD 1.58 | HKD 1.51 | 6.60M |
| 2026-06-17 | HKD 1.59 | 0.00% | HKD 1.59 | HKD 1.62 | HKD 1.56 | 6.22M |
| 2026-06-16 | HKD 1.59 | -4.22% | HKD 1.68 | HKD 1.68 | HKD 1.58 | 7.93M |
| 2026-06-15 | HKD 1.66 | -1.19% | HKD 1.68 | HKD 1.73 | HKD 1.65 | 2.25M |
| 2026-06-12 | HKD 1.68 | 0.00% | HKD 1.68 | HKD 1.71 | HKD 1.67 | 4.12M |
| 2026-06-11 | HKD 1.68 | -1.18% | HKD 1.70 | HKD 1.70 | HKD 1.64 | 6.77M |
| 2026-06-10 | HKD 1.70 | -2.86% | HKD 1.77 | HKD 1.77 | HKD 1.66 | 5.75M |
| 2026-06-09 | HKD 1.75 | 0.00% | HKD 1.75 | HKD 1.77 | HKD 1.72 | 5.37M |
| 2026-06-08 | HKD 1.75 | -3.31% | HKD 1.79 | HKD 1.79 | HKD 1.70 | 5.84M |
| 2026-06-05 | HKD 1.81 | -0.55% | HKD 1.83 | HKD 1.86 | HKD 1.80 | 3.61M |
| 2026-06-04 | HKD 1.82 | -4.21% | HKD 1.86 | HKD 1.87 | HKD 1.81 | 4.93M |
| 2026-06-03 | HKD 1.90 | -3.55% | HKD 1.96 | HKD 1.96 | HKD 1.87 | 4.51M |
| 2026-06-02 | HKD 1.97 | 0.00% | HKD 1.97 | HKD 2.00 | HKD 1.92 | 5.56M |
| 2026-06-01 | HKD 1.97 | +7.65% | HKD 1.85 | HKD 1.99 | HKD 1.85 | 9.90M |
| 2026-05-29 | HKD 1.83 | 0.00% | HKD 1.85 | HKD 1.91 | HKD 1.83 | 7.05M |
| 2026-05-28 | HKD 1.83 | -2.14% | HKD 1.88 | HKD 1.89 | HKD 1.77 | 11.09M |
| 2026-05-27 | HKD 1.87 | -4.10% | HKD 2.00 | HKD 2.00 | HKD 1.86 | 4.37M |