Ming Yuan Cloud Group Holdings Limited (HKG:0909)
Hong Kong · Delayed Price · Currency is HKD 1.330
-0.070 (-5.00%)
Jul 31, 2026, 4:08 PM HKT
HKG:0909 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 1.77 | 1.77 | 1.66 | 1.70 | 1.70 | -2.86% | 5,746,000 |
| Jun 9, 2026 | 1.75 | 1.77 | 1.72 | 1.75 | 1.75 | - | 5,366,000 |
| Jun 8, 2026 | 1.79 | 1.79 | 1.70 | 1.75 | 1.75 | -3.31% | 5,841,000 |
| Jun 5, 2026 | 1.83 | 1.86 | 1.80 | 1.81 | 1.81 | -0.55% | 3,606,000 |
| Jun 4, 2026 | 1.86 | 1.87 | 1.81 | 1.82 | 1.82 | -4.21% | 4,933,000 |
| Jun 3, 2026 | 1.96 | 1.96 | 1.87 | 1.90 | 1.90 | -3.55% | 4,508,000 |
| Jun 2, 2026 | 1.97 | 2.00 | 1.92 | 1.97 | 1.97 | - | 5,556,000 |
| Jun 1, 2026 | 1.85 | 1.99 | 1.85 | 1.97 | 1.97 | 7.65% | 9,899,142 |
| May 29, 2026 | 1.85 | 1.91 | 1.83 | 1.83 | 1.83 | - | 7,054,800 |
| 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 |