Ming Yuan Cloud Group Holdings Limited (HKG:0909)
Hong Kong · Delayed Price · Currency is HKD 0.7500
+0.0050 (0.67%)
Oct 23, 2026, 4:08 PM HKT
HKG:0909 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.75 | 0.76 | 0.73 | 0.75 | 0.75 | 0.67% | 3,648,663 |
| Oct 22, 2026 | 0.76 | 0.77 | 0.74 | 0.75 | 0.75 | -2.61% | 4,971,000 |
| Oct 21, 2026 | 0.79 | 0.79 | 0.77 | 0.77 | 0.77 | -3.16% | 3,362,000 |
| Oct 20, 2026 | 0.78 | 0.81 | 0.78 | 0.79 | 0.79 | -1.25% | 3,010,000 |
| Oct 16, 2026 | 0.80 | 0.82 | 0.78 | 0.80 | 0.80 | 0.63% | 2,378,000 |
| Oct 15, 2026 | 0.80 | 0.80 | 0.78 | 0.80 | 0.80 | -0.63% | 2,956,000 |
| Oct 14, 2026 | 0.80 | 0.83 | 0.79 | 0.80 | 0.80 | -0.62% | 2,088,000 |
| Oct 13, 2026 | 0.82 | 0.83 | 0.80 | 0.81 | 0.81 | -1.83% | 3,368,000 |
| Oct 12, 2026 | 0.82 | 0.85 | 0.82 | 0.82 | 0.82 | - | 1,861,000 |
| Oct 9, 2026 | 0.83 | 0.85 | 0.81 | 0.82 | 0.82 | -1.80% | 4,002,550 |
| Oct 8, 2026 | 0.88 | 0.88 | 0.81 | 0.84 | 0.84 | -2.34% | 5,687,000 |
| Oct 7, 2026 | 0.86 | 0.87 | 0.83 | 0.86 | 0.86 | -0.58% | 2,422,000 |
| Oct 6, 2026 | 0.88 | 0.90 | 0.85 | 0.86 | 0.86 | -1.71% | 4,016,000 |
| Oct 5, 2026 | 0.88 | 0.94 | 0.88 | 0.88 | 0.88 | -1.13% | 1,577,000 |
| Oct 2, 2026 | 0.91 | 0.91 | 0.86 | 0.89 | 0.89 | -2.75% | 4,166,000 |
| Sep 30, 2026 | 0.93 | 0.95 | 0.91 | 0.91 | 0.91 | -3.19% | 2,129,000 |
| Sep 29, 2026 | 0.91 | 0.95 | 0.90 | 0.94 | 0.94 | 3.30% | 3,982,000 |
| Sep 28, 2026 | 0.92 | 0.94 | 0.90 | 0.91 | 0.91 | -3.19% | 6,727,000 |
| Sep 25, 2026 | 0.95 | 0.95 | 0.90 | 0.94 | 0.94 | -0.53% | 4,403,000 |
| Sep 24, 2026 | 0.97 | 0.99 | 0.94 | 0.95 | 0.95 | -3.08% | 4,920,000 |
| Sep 23, 2026 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -2.50% | 2,317,000 |
| Sep 22, 2026 | 1.06 | 1.06 | 0.98 | 1.00 | 1.00 | -5.66% | 4,041,000 |
| Sep 21, 2026 | 0.99 | 1.07 | 0.99 | 1.06 | 1.06 | 10.99% | 6,939,564 |
| Sep 18, 2026 | 1.01 | 1.03 | 0.96 | 0.96 | 0.96 | -5.91% | 46,249,460 |
| Sep 17, 2026 | 1.00 | 1.04 | 1.00 | 1.02 | 1.02 | -2.40% | 1,282,000 |
| Sep 16, 2026 | 1.00 | 1.06 | 0.94 | 1.04 | 1.04 | 4.52% | 9,317,718 |
| Sep 15, 2026 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | -7.01% | 9,407,000 |
| Sep 14, 2026 | 1.10 | 1.10 | 1.03 | 1.07 | 1.07 | -1.83% | 8,840,000 |
| Sep 11, 2026 | 1.10 | 1.12 | 1.05 | 1.09 | 1.09 | -1.36% | 14,645,000 |
| Sep 10, 2026 | 1.05 | 1.11 | 1.04 | 1.11 | 1.11 | 3.76% | 7,585,000 |
| Sep 9, 2026 | 1.13 | 1.13 | 1.06 | 1.07 | 1.07 | -6.99% | 10,282,000 |
| Sep 8, 2026 | 1.11 | 1.19 | 1.11 | 1.15 | 1.15 | 3.15% | 8,021,648 |
| Sep 7, 2026 | 1.11 | 1.15 | 1.04 | 1.11 | 1.11 | 0.45% | 14,733,502 |
| Sep 4, 2026 | 1.05 | 1.15 | 1.05 | 1.11 | 1.11 | 4.74% | 21,598,460 |
| Sep 3, 2026 | 1.07 | 1.09 | 1.05 | 1.06 | 1.06 | -0.94% | 11,842,862 |
| Sep 2, 2026 | 1.15 | 1.15 | 1.05 | 1.07 | 1.07 | -6.99% | 17,194,000 |
| Sep 1, 2026 | 1.18 | 1.21 | 1.13 | 1.15 | 1.15 | -3.78% | 16,452,590 |
| Aug 31, 2026 | 1.25 | 1.32 | 1.13 | 1.19 | 1.19 | -2.06% | 45,717,920 |
| Aug 28, 2026 | 1.31 | 1.31 | 1.22 | 1.22 | 1.22 | -4.71% | 10,896,000 |
| Aug 27, 2026 | 1.30 | 1.38 | 1.27 | 1.28 | 1.28 | -1.54% | 19,816,000 |
| Aug 26, 2026 | 1.33 | 1.35 | 1.29 | 1.30 | 1.30 | -1.15% | 9,180,000 |
| Aug 25, 2026 | 1.31 | 1.34 | 1.29 | 1.31 | 1.31 | 0.77% | 4,948,000 |
| Aug 24, 2026 | 1.30 | 1.32 | 1.27 | 1.30 | 1.30 | -3.35% | 12,899,000 |
| 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 |