Ming Yuan Cloud Group Holdings Limited (HKG:0909)
Hong Kong
· Delayed Price · Currency is HKD 2.110
+0.040 (1.93%)
Apr 29, 2026, 4:08 PM HKT
HKG:0909 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.06 | 2.12 | 2.06 | 2.11 | - | 1.93% | 4,217,000 |
| Apr 28, 2026 | 2.14 | 2.14 | 2.07 | 2.07 | 2.07 | -3.27% | 5,477,298 |
| Apr 27, 2026 | 2.15 | 2.19 | 2.12 | 2.14 | 2.14 | - | 5,967,000 |
| Apr 24, 2026 | 2.17 | 2.17 | 2.11 | 2.14 | 2.14 | -1.83% | 5,720,000 |
| Apr 23, 2026 | 2.22 | 2.22 | 2.15 | 2.18 | 2.18 | -1.80% | 4,722,000 |
| Apr 22, 2026 | 2.26 | 2.26 | 2.18 | 2.22 | 2.22 | -1.77% | 3,122,000 |
| Apr 21, 2026 | 2.31 | 2.31 | 2.25 | 2.26 | 2.26 | -2.16% | 3,234,324 |
| Apr 20, 2026 | 2.28 | 2.34 | 2.28 | 2.31 | 2.31 | 0.43% | 3,304,000 |
| Apr 17, 2026 | 2.29 | 2.31 | 2.26 | 2.30 | 2.30 | -0.86% | 2,301,000 |
| Apr 16, 2026 | 2.28 | 2.34 | 2.28 | 2.32 | 2.32 | 1.75% | 4,062,000 |
| Apr 15, 2026 | 2.28 | 2.34 | 2.26 | 2.28 | 2.28 | 0.44% | 5,092,000 |
| Apr 14, 2026 | 2.25 | 2.31 | 2.24 | 2.27 | 2.27 | 3.18% | 4,749,000 |
| Apr 13, 2026 | 2.24 | 2.24 | 2.18 | 2.20 | 2.20 | -1.35% | 3,188,000 |
| Apr 10, 2026 | 2.25 | 2.30 | 2.23 | 2.23 | 2.23 | -0.45% | 5,725,000 |
| Apr 9, 2026 | 2.32 | 2.32 | 2.22 | 2.24 | 2.24 | -3.45% | 6,485,216 |
| Apr 8, 2026 | 2.20 | 2.32 | 2.20 | 2.32 | 2.32 | 7.91% | 9,776,000 |
| Apr 2, 2026 | 2.14 | 2.15 | 2.11 | 2.15 | 2.15 | 0.47% | 3,780,000 |
| Apr 1, 2026 | 2.15 | 2.16 | 2.10 | 2.14 | 2.14 | 2.39% | 9,243,000 |
| Mar 31, 2026 | 2.13 | 2.14 | 2.07 | 2.09 | 2.09 | -1.42% | 6,918,000 |
| Mar 30, 2026 | 2.10 | 2.13 | 2.04 | 2.12 | 2.12 | - | 7,057,000 |
| Mar 27, 2026 | 2.13 | 2.16 | 2.11 | 2.12 | 2.12 | -0.47% | 3,934,000 |
| Mar 26, 2026 | 2.22 | 2.23 | 2.12 | 2.13 | 2.13 | -3.62% | 3,997,000 |
| Mar 25, 2026 | 2.22 | 2.26 | 2.15 | 2.21 | 2.21 | 0.45% | 11,695,000 |
| Mar 24, 2026 | 2.16 | 2.22 | 2.11 | 2.20 | 2.20 | 2.80% | 11,044,000 |
| Mar 23, 2026 | 2.28 | 2.27 | 2.10 | 2.14 | 2.14 | -6.96% | 16,328,000 |
| Mar 20, 2026 | 2.32 | 2.35 | 2.25 | 2.30 | 2.30 | 0.44% | 12,767,000 |
| Mar 19, 2026 | 2.46 | 2.46 | 2.29 | 2.29 | 2.29 | -8.03% | 17,702,000 |
| Mar 18, 2026 | 2.49 | 2.53 | 2.46 | 2.49 | 2.49 | 1.22% | 7,285,000 |
| Mar 17, 2026 | 2.47 | 2.54 | 2.45 | 2.46 | 2.46 | - | 5,201,452 |
| Mar 16, 2026 | 2.44 | 2.48 | 2.40 | 2.46 | 2.46 | 0.82% | 3,111,000 |
| Mar 13, 2026 | 2.51 | 2.50 | 2.43 | 2.44 | 2.44 | -2.79% | 4,214,000 |
| Mar 12, 2026 | 2.47 | 2.54 | 2.47 | 2.51 | 2.51 | 0.40% | 3,266,000 |
| Mar 11, 2026 | 2.46 | 2.52 | 2.46 | 2.50 | 2.50 | 1.63% | 5,357,000 |
| Mar 10, 2026 | 2.44 | 2.48 | 2.38 | 2.46 | 2.46 | 1.65% | 7,229,000 |
| Mar 9, 2026 | 2.35 | 2.42 | 2.28 | 2.42 | 2.42 | 1.26% | 9,004,000 |
| Mar 6, 2026 | 2.33 | 2.41 | 2.32 | 2.39 | 2.39 | 1.70% | 5,334,659 |
| Mar 5, 2026 | 2.38 | 2.43 | 2.33 | 2.35 | 2.35 | -0.84% | 4,382,000 |
| Mar 4, 2026 | 2.30 | 2.38 | 2.27 | 2.37 | 2.37 | 1.72% | 15,108,000 |
| Mar 3, 2026 | 2.43 | 2.46 | 2.31 | 2.33 | 2.33 | -4.12% | 17,654,000 |
| Mar 2, 2026 | 2.58 | 2.58 | 2.41 | 2.43 | 2.43 | -6.18% | 18,662,000 |
| Feb 27, 2026 | 2.59 | 2.65 | 2.55 | 2.59 | 2.59 | - | 19,867,000 |
| Feb 26, 2026 | 2.66 | 2.66 | 2.58 | 2.59 | 2.59 | -1.52% | 9,199,000 |
| Feb 25, 2026 | 2.70 | 2.74 | 2.61 | 2.63 | 2.63 | -2.59% | 13,837,000 |
| Feb 24, 2026 | 2.79 | 2.79 | 2.68 | 2.70 | 2.70 | -4.93% | 11,479,000 |
| Feb 23, 2026 | 2.84 | 2.87 | 2.78 | 2.84 | 2.84 | 2.90% | 2,001,000 |
| Feb 20, 2026 | 2.82 | 2.82 | 2.70 | 2.76 | 2.76 | -2.13% | 1,934,968 |
| Feb 16, 2026 | 2.73 | 2.82 | 2.72 | 2.82 | 2.82 | 2.55% | 1,072,000 |
| Feb 13, 2026 | 2.77 | 2.77 | 2.69 | 2.75 | 2.75 | -1.43% | 8,475,400 |
| Feb 12, 2026 | 2.85 | 2.85 | 2.75 | 2.79 | 2.79 | -1.76% | 6,150,000 |
| Feb 11, 2026 | 2.84 | 2.88 | 2.82 | 2.84 | 2.84 | 0.35% | 4,857,850 |
| Feb 10, 2026 | 2.94 | 3.00 | 2.80 | 2.83 | 2.83 | -0.70% | 17,470,000 |
| Feb 9, 2026 | 2.84 | 2.89 | 2.82 | 2.85 | 2.85 | 1.79% | 8,935,000 |
| Feb 6, 2026 | 2.93 | 2.93 | 2.80 | 2.80 | 2.80 | -5.72% | 13,588,000 |
| Feb 5, 2026 | 2.99 | 2.99 | 2.90 | 2.97 | 2.97 | -0.67% | 6,525,000 |
| Feb 4, 2026 | 2.99 | 3.00 | 2.87 | 2.99 | 2.99 | -0.33% | 15,101,000 |
| Feb 3, 2026 | 3.07 | 3.08 | 2.96 | 3.00 | 3.00 | -1.32% | 8,346,000 |
| Feb 2, 2026 | 3.11 | 3.13 | 2.99 | 3.04 | 3.04 | -2.88% | 10,133,000 |
| Jan 30, 2026 | 3.26 | 3.26 | 3.11 | 3.13 | 3.13 | -4.57% | 10,627,000 |
| Jan 29, 2026 | 3.13 | 3.38 | 3.05 | 3.28 | 3.28 | 5.13% | 17,150,000 |
| Jan 28, 2026 | 3.12 | 3.27 | 3.08 | 3.12 | 3.12 | 0.97% | 19,006,000 |
| Jan 27, 2026 | 3.17 | 3.17 | 3.07 | 3.09 | 3.09 | -2.22% | 6,252,000 |
| Jan 26, 2026 | 3.19 | 3.21 | 3.11 | 3.16 | 3.16 | -0.63% | 4,645,000 |
| Jan 23, 2026 | 3.24 | 3.29 | 3.18 | 3.18 | 3.18 | -1.85% | 7,455,000 |
| Jan 22, 2026 | 3.25 | 3.30 | 3.20 | 3.24 | 3.24 | -0.31% | 4,570,000 |
| Jan 21, 2026 | 3.21 | 3.27 | 3.16 | 3.25 | 3.25 | 1.56% | 4,636,200 |
| Jan 20, 2026 | 3.24 | 3.24 | 3.18 | 3.20 | 3.20 | -0.62% | 4,141,146 |
| Jan 19, 2026 | 3.35 | 3.35 | 3.19 | 3.22 | 3.22 | -5.29% | 8,004,000 |
| Jan 16, 2026 | 3.47 | 3.52 | 3.36 | 3.40 | 3.40 | -2.02% | 7,733,000 |
| Jan 15, 2026 | 3.51 | 3.58 | 3.42 | 3.47 | 3.47 | -2.53% | 6,788,000 |
| Jan 14, 2026 | 3.48 | 3.70 | 3.48 | 3.56 | 3.56 | 2.01% | 23,436,460 |
| Jan 13, 2026 | 3.61 | 3.69 | 3.48 | 3.49 | 3.49 | -2.51% | 8,593,000 |
| Jan 12, 2026 | 3.42 | 3.60 | 3.42 | 3.58 | 3.58 | 5.29% | 14,693,000 |
| Jan 9, 2026 | 3.33 | 3.43 | 3.33 | 3.40 | 3.40 | 1.49% | 5,422,000 |
| Jan 8, 2026 | 3.26 | 3.36 | 3.24 | 3.35 | 3.35 | 1.52% | 5,626,476 |
| Jan 7, 2026 | 3.29 | 3.32 | 3.24 | 3.30 | 3.30 | 0.30% | 3,519,000 |
| Jan 6, 2026 | 3.25 | 3.32 | 3.24 | 3.29 | 3.29 | 0.61% | 6,739,600 |
| Jan 5, 2026 | 3.31 | 3.31 | 3.23 | 3.27 | 3.27 | -2.39% | 3,890,000 |
| Jan 2, 2026 | 3.29 | 3.41 | 3.26 | 3.35 | 3.35 | 1.82% | 4,333,000 |
| Dec 31, 2025 | 3.20 | 3.29 | 3.20 | 3.29 | 3.29 | 2.81% | 5,244,000 |
| Dec 30, 2025 | 3.20 | 3.25 | 3.15 | 3.20 | 3.20 | -0.62% | 7,382,000 |
| Dec 29, 2025 | 3.20 | 3.25 | 3.20 | 3.22 | 3.22 | -0.31% | 6,985,845 |
| Dec 24, 2025 | 3.17 | 3.23 | 3.16 | 3.23 | 3.23 | 2.22% | 6,554,000 |
| Dec 23, 2025 | 3.12 | 3.17 | 3.08 | 3.16 | 3.16 | 1.28% | 6,096,000 |
| Dec 22, 2025 | 3.10 | 3.12 | 3.06 | 3.12 | 3.12 | 0.65% | 7,500,000 |
| Dec 19, 2025 | 2.98 | 3.10 | 2.98 | 3.10 | 3.10 | 4.03% | 7,980,001 |
| Dec 18, 2025 | 2.96 | 2.99 | 2.90 | 2.98 | 2.98 | -0.67% | 9,090,000 |
| Dec 17, 2025 | 3.04 | 3.06 | 2.95 | 3.00 | 3.00 | -1.64% | 9,203,000 |
| Dec 16, 2025 | 3.09 | 3.09 | 2.98 | 3.05 | 3.05 | -1.29% | 5,420,000 |
| Dec 15, 2025 | 3.05 | 3.09 | 3.04 | 3.09 | 3.09 | - | 4,706,000 |
| Dec 12, 2025 | 3.07 | 3.12 | 3.05 | 3.09 | 3.09 | 0.98% | 4,894,002 |
| Dec 11, 2025 | 3.19 | 3.19 | 3.04 | 3.06 | 3.06 | -4.38% | 7,933,000 |
| Dec 10, 2025 | 3.07 | 3.20 | 3.02 | 3.20 | 3.20 | 3.90% | 5,249,500 |
| Dec 9, 2025 | 3.17 | 3.17 | 3.05 | 3.08 | 3.08 | -3.14% | 6,111,000 |
| Dec 8, 2025 | 3.20 | 3.24 | 3.14 | 3.18 | 3.18 | -1.24% | 4,405,000 |
| Dec 5, 2025 | 3.13 | 3.22 | 3.08 | 3.22 | 3.22 | 2.88% | 6,245,000 |
| Dec 4, 2025 | 3.07 | 3.13 | 3.04 | 3.13 | 3.13 | 1.95% | 5,469,816 |
| Dec 3, 2025 | 3.12 | 3.12 | 3.04 | 3.07 | 3.07 | -1.60% | 6,239,000 |
| Dec 2, 2025 | 3.19 | 3.19 | 3.09 | 3.12 | 3.12 | -2.19% | 4,058,004 |
| Dec 1, 2025 | 3.10 | 3.19 | 3.10 | 3.19 | 3.19 | 1.27% | 4,248,000 |
| Nov 28, 2025 | 3.10 | 3.15 | 3.08 | 3.15 | 3.15 | 0.64% | 3,724,000 |