Ming Yuan Cloud Group Holdings Limited (HKG:0909)
Hong Kong · Delayed Price · Currency is HKD 1.345
+0.035 (2.67%)
Aug 21, 2026, 4:08 PM HKT
HKG:0909 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.32 | 1.35 | 1.30 | 1.35 | 1.35 | 2.67% | 7,164,000 |
| Aug 20, 2026 | 1.26 | 1.35 | 1.24 | 1.31 | 1.31 | 5.22% | 16,649,000 |
| Aug 19, 2026 | 1.25 | 1.27 | 1.22 | 1.25 | 1.25 | -1.97% | 6,937,600 |
| Aug 18, 2026 | 1.29 | 1.29 | 1.25 | 1.27 | 1.27 | -2.31% | 6,734,592 |
| Aug 17, 2026 | 1.30 | 1.32 | 1.28 | 1.30 | 1.30 | 1.17% | 2,854,000 |
| Aug 14, 2026 | 1.29 | 1.30 | 1.27 | 1.29 | 1.29 | 1.58% | 3,757,000 |
| Aug 13, 2026 | 1.31 | 1.32 | 1.27 | 1.27 | 1.27 | -2.69% | 6,840,000 |
| Aug 12, 2026 | 1.31 | 1.31 | 1.27 | 1.30 | 1.30 | -1.89% | 7,782,263 |
| Aug 11, 2026 | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | - | 6,078,000 |
| Aug 10, 2026 | 1.32 | 1.37 | 1.31 | 1.33 | 1.33 | 0.76% | 8,167,000 |
| Aug 7, 2026 | 1.32 | 1.32 | 1.27 | 1.32 | 1.32 | 0.38% | 7,105,000 |
| Aug 6, 2026 | 1.33 | 1.35 | 1.30 | 1.31 | 1.31 | -2.96% | 5,887,000 |
| Aug 5, 2026 | 1.36 | 1.36 | 1.32 | 1.35 | 1.35 | -0.37% | 9,081,328 |
| Aug 4, 2026 | 1.34 | 1.37 | 1.32 | 1.36 | 1.36 | 1.88% | 8,092,000 |
| Aug 3, 2026 | 1.33 | 1.39 | 1.32 | 1.33 | 1.33 | - | 8,938,000 |
| Jul 31, 2026 | 1.36 | 1.40 | 1.31 | 1.33 | 1.33 | -5.00% | 10,954,890 |
| Jul 30, 2026 | 1.42 | 1.46 | 1.38 | 1.40 | 1.40 | -1.41% | 8,510,190 |
| Jul 29, 2026 | 1.40 | 1.43 | 1.36 | 1.42 | 1.42 | 3.65% | 6,688,000 |
| Jul 28, 2026 | 1.35 | 1.40 | 1.34 | 1.37 | 1.37 | 1.48% | 5,352,000 |
| Jul 27, 2026 | 1.32 | 1.36 | 1.32 | 1.35 | 1.35 | - | 2,580,864 |
| Jul 24, 2026 | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | -3.57% | 3,419,834 |
| Jul 23, 2026 | 1.41 | 1.42 | 1.38 | 1.40 | 1.40 | -0.71% | 4,297,152 |
| Jul 22, 2026 | 1.40 | 1.46 | 1.40 | 1.41 | 1.41 | -2.76% | 5,723,054 |
| Jul 21, 2026 | 1.43 | 1.47 | 1.39 | 1.45 | 1.45 | 1.40% | 7,948,000 |
| Jul 20, 2026 | 1.37 | 1.43 | 1.37 | 1.43 | 1.43 | 5.93% | 5,109,000 |
| Jul 17, 2026 | 1.48 | 1.48 | 1.30 | 1.35 | 1.35 | -8.78% | 13,623,000 |
| Jul 16, 2026 | 1.40 | 1.48 | 1.40 | 1.48 | 1.48 | 4.23% | 6,862,004 |
| Jul 15, 2026 | 1.37 | 1.43 | 1.35 | 1.42 | 1.42 | 3.65% | 7,721,046 |
| Jul 14, 2026 | 1.34 | 1.37 | 1.30 | 1.37 | 1.37 | 1.48% | 12,210,000 |
| Jul 13, 2026 | 1.37 | 1.41 | 1.34 | 1.35 | 1.35 | -1.46% | 11,225,000 |
| Jul 10, 2026 | 1.35 | 1.43 | 1.33 | 1.37 | 1.37 | 0.74% | 8,653,000 |
| Jul 9, 2026 | 1.34 | 1.42 | 1.31 | 1.36 | 1.36 | 0.74% | 17,846,000 |
| Jul 8, 2026 | 1.24 | 1.35 | 1.23 | 1.35 | 1.35 | 8.87% | 25,345,000 |
| Jul 7, 2026 | 1.23 | 1.29 | 1.20 | 1.24 | 1.24 | 0.81% | 37,732,000 |
| Jul 6, 2026 | 1.33 | 1.33 | 1.21 | 1.23 | 1.23 | -5.38% | 23,619,000 |
| Jul 3, 2026 | 1.25 | 1.32 | 1.25 | 1.30 | 1.30 | 4.84% | 17,335,000 |
| Jul 2, 2026 | 1.24 | 1.29 | 1.21 | 1.24 | 1.24 | 2.48% | 15,468,000 |
| Jun 30, 2026 | 1.24 | 1.24 | 1.19 | 1.21 | 1.21 | -1.63% | 17,148,979 |
| Jun 29, 2026 | 1.28 | 1.32 | 1.21 | 1.23 | 1.23 | -2.38% | 31,234,230 |
| Jun 26, 2026 | 1.34 | 1.34 | 1.24 | 1.26 | 1.26 | -5.26% | 13,991,000 |
| Jun 25, 2026 | 1.35 | 1.35 | 1.30 | 1.33 | 1.33 | -4.32% | 8,030,000 |
| Jun 24, 2026 | 1.41 | 1.43 | 1.36 | 1.39 | 1.39 | -0.71% | 10,411,536 |
| Jun 23, 2026 | 1.46 | 1.47 | 1.38 | 1.40 | 1.40 | -4.11% | 16,877,000 |
| Jun 22, 2026 | 1.53 | 1.53 | 1.43 | 1.46 | 1.46 | -4.58% | 14,500,000 |
| Jun 18, 2026 | 1.57 | 1.58 | 1.51 | 1.53 | 1.53 | -3.77% | 6,603,000 |
| Jun 17, 2026 | 1.59 | 1.62 | 1.56 | 1.59 | 1.59 | - | 6,223,768 |
| Jun 16, 2026 | 1.68 | 1.68 | 1.58 | 1.59 | 1.59 | -4.22% | 7,930,320 |
| Jun 15, 2026 | 1.68 | 1.73 | 1.65 | 1.66 | 1.66 | -1.19% | 2,251,000 |
| Jun 12, 2026 | 1.68 | 1.71 | 1.67 | 1.68 | 1.68 | - | 4,116,000 |
| Jun 11, 2026 | 1.70 | 1.70 | 1.64 | 1.68 | 1.68 | -1.18% | 6,768,314 |