Ming Yuan Cloud Group Holdings Limited (HKG:0909)
Hong Kong · Delayed Price · Currency is HKD 1.830
-0.040 (-2.14%)
May 28, 2026, 4:08 PM HKT
HKG:0909 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1.88 | 1.89 | 1.77 | 1.83 | 1.83 | -2.14% | 11,092,000 |
| May 27, 2026 | 2.00 | 2.00 | 1.86 | 1.87 | 1.87 | -4.10% | 4,372,862 |
| May 26, 2026 | 1.94 | 1.96 | 1.85 | 1.95 | 1.95 | -0.51% | 6,511,000 |
| May 22, 2026 | 1.93 | 2.00 | 1.88 | 1.96 | 1.96 | 4.81% | 9,878,000 |
| May 21, 2026 | 2.02 | 2.09 | 1.97 | 1.97 | 1.87 | -2.48% | 8,967,000 |
| May 20, 2026 | 2.12 | 2.12 | 1.99 | 2.02 | 1.92 | -5.61% | 12,234,000 |
| May 19, 2026 | 2.08 | 2.29 | 2.06 | 2.14 | 2.03 | 3.88% | 21,300,000 |
| May 18, 2026 | 2.07 | 2.10 | 2.03 | 2.06 | 1.96 | -0.48% | 4,715,000 |
| May 15, 2026 | 2.10 | 2.11 | 2.05 | 2.07 | 1.96 | -1.43% | 6,015,000 |
| May 14, 2026 | 2.23 | 2.23 | 2.10 | 2.10 | 1.99 | -2.33% | 5,944,000 |
| May 13, 2026 | 2.19 | 2.22 | 2.15 | 2.15 | 2.04 | -2.27% | 6,131,000 |
| May 12, 2026 | 2.27 | 2.27 | 2.18 | 2.20 | 2.09 | -3.51% | 5,810,000 |
| May 11, 2026 | 2.30 | 2.30 | 2.25 | 2.28 | 2.16 | -0.87% | 4,567,000 |
| May 8, 2026 | 2.21 | 2.37 | 2.20 | 2.30 | 2.18 | 4.07% | 13,222,650 |
| May 7, 2026 | 2.13 | 2.23 | 2.13 | 2.21 | 2.10 | 4.74% | 6,860,342 |
| May 6, 2026 | 2.09 | 2.17 | 2.08 | 2.11 | 2.00 | 0.96% | 5,798,974 |
| May 5, 2026 | 2.10 | 2.11 | 2.06 | 2.09 | 1.98 | -1.42% | 925,190 |
| May 4, 2026 | 2.14 | 2.17 | 2.12 | 2.12 | 2.01 | 0.95% | 1,350,000 |
| Apr 30, 2026 | 2.12 | 2.12 | 2.09 | 2.10 | 1.99 | -0.47% | 2,969,000 |
| Apr 29, 2026 | 2.06 | 2.13 | 2.06 | 2.11 | 2.00 | 1.93% | 5,810,902 |
| Apr 28, 2026 | 2.14 | 2.14 | 2.07 | 2.07 | 1.96 | -3.27% | 5,477,298 |
| Apr 27, 2026 | 2.15 | 2.19 | 2.12 | 2.14 | 2.03 | - | 5,967,000 |
| Apr 24, 2026 | 2.17 | 2.17 | 2.11 | 2.14 | 2.03 | -1.83% | 5,720,000 |
| Apr 23, 2026 | 2.22 | 2.22 | 2.15 | 2.18 | 2.07 | -1.80% | 4,722,000 |
| Apr 22, 2026 | 2.26 | 2.26 | 2.18 | 2.22 | 2.11 | -1.77% | 3,122,000 |
| Apr 21, 2026 | 2.31 | 2.31 | 2.25 | 2.26 | 2.15 | -2.16% | 3,234,324 |
| Apr 20, 2026 | 2.28 | 2.34 | 2.28 | 2.31 | 2.19 | 0.43% | 3,304,000 |
| Apr 17, 2026 | 2.29 | 2.31 | 2.26 | 2.30 | 2.18 | -0.86% | 2,301,000 |
| Apr 16, 2026 | 2.28 | 2.34 | 2.28 | 2.32 | 2.20 | 1.75% | 4,062,000 |
| Apr 15, 2026 | 2.28 | 2.34 | 2.26 | 2.28 | 2.16 | 0.44% | 5,092,000 |
| Apr 14, 2026 | 2.25 | 2.31 | 2.24 | 2.27 | 2.15 | 3.18% | 4,749,000 |
| Apr 13, 2026 | 2.24 | 2.24 | 2.18 | 2.20 | 2.09 | -1.35% | 3,188,000 |
| Apr 10, 2026 | 2.25 | 2.30 | 2.23 | 2.23 | 2.12 | -0.45% | 5,725,000 |
| Apr 9, 2026 | 2.32 | 2.32 | 2.22 | 2.24 | 2.13 | -3.45% | 6,485,216 |
| Apr 8, 2026 | 2.20 | 2.32 | 2.20 | 2.32 | 2.20 | 7.91% | 9,776,000 |
| Apr 2, 2026 | 2.14 | 2.15 | 2.11 | 2.15 | 2.04 | 0.47% | 3,780,000 |
| Apr 1, 2026 | 2.15 | 2.16 | 2.10 | 2.14 | 2.03 | 2.39% | 9,243,000 |
| Mar 31, 2026 | 2.13 | 2.14 | 2.07 | 2.09 | 1.98 | -1.42% | 6,918,000 |
| Mar 30, 2026 | 2.10 | 2.13 | 2.04 | 2.12 | 2.01 | - | 7,057,000 |
| Mar 27, 2026 | 2.13 | 2.16 | 2.11 | 2.12 | 2.01 | -0.47% | 3,934,000 |
| Mar 26, 2026 | 2.22 | 2.23 | 2.12 | 2.13 | 2.02 | -3.62% | 3,997,000 |
| Mar 25, 2026 | 2.22 | 2.26 | 2.15 | 2.21 | 2.10 | 0.45% | 11,695,000 |
| Mar 24, 2026 | 2.16 | 2.22 | 2.11 | 2.20 | 2.09 | 2.80% | 11,044,000 |
| Mar 23, 2026 | 2.28 | 2.27 | 2.10 | 2.14 | 2.03 | -6.96% | 16,328,000 |
| Mar 20, 2026 | 2.32 | 2.35 | 2.25 | 2.30 | 2.18 | 0.44% | 12,767,000 |
| Mar 19, 2026 | 2.46 | 2.46 | 2.29 | 2.29 | 2.17 | -8.03% | 17,702,000 |
| Mar 18, 2026 | 2.49 | 2.53 | 2.46 | 2.49 | 2.36 | 1.22% | 7,285,000 |
| Mar 17, 2026 | 2.47 | 2.54 | 2.45 | 2.46 | 2.34 | - | 5,201,452 |
| Mar 16, 2026 | 2.44 | 2.48 | 2.40 | 2.46 | 2.34 | 0.82% | 3,111,000 |
| Mar 13, 2026 | 2.51 | 2.50 | 2.43 | 2.44 | 2.32 | -2.79% | 4,214,000 |