Ming Yuan Cloud Group Holdings Limited: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00909 | 2020-09-25 |
Historic prices
Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.
Download CSV (beta)
Some data are hidden to fit your display. Rotate?
| Trade date | S | D | Close | Bid | Ask | Turnover $ | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-24 | 0 | 18 | 3.230 | 3.220 | 3.230 | 343,588,669 | 3.230 | 3.220 | 3.230 | 2.900 | 3.240 | 111,401,323 | 3.0842 | 2.54% |
| 2025-11-28 | 0 | 20 | 3.150 | 3.120 | 3.150 | 394,383,502 | 3.150 | 3.120 | 3.150 | 2.990 | 3.470 | 122,397,191 | 3.2222 | -4.55% |
| 2025-10-31 | 0 | 20 | 3.300 | 3.300 | 3.310 | 485,213,128 | 3.300 | 3.300 | 3.310 | 3.060 | 3.770 | 146,880,503 | 3.3035 | -10.57% |
| 2025-09-30 | 0 | 22 | 3.690 | 3.690 | 3.700 | 1,529,974,522 | 3.690 | 3.690 | 3.700 | 3.370 | 4.020 | 416,697,092 | 3.6717 | -6.35% |
| 2025-08-29 | 0 | 21 | 3.940 | 3.940 | 3.950 | 3,174,968,901 | 3.940 | 3.940 | 3.950 | 3.150 | 4.830 | 787,130,969 | 4.0336 | 22.36% |
| 2025-07-31 | 0 | 22 | 3.220 | 3.220 | 3.230 | 1,678,364,549 | 3.220 | 3.220 | 3.230 | 2.690 | 3.440 | 529,732,626 | 3.1683 | 16.25% |
| 2025-06-30 | 0 | 21 | 2.770 | 2.760 | 2.770 | 483,451,404 | 2.770 | 2.760 | 2.770 | 2.480 | 2.900 | 178,163,842 | 2.7135 | 3.75% |
| 2025-05-30 | 0 | 20 | 2.670 | 2.670 | 2.680 | 394,512,135 | 2.670 | 2.670 | 2.680 | 2.570 | 3.072 | 144,460,094 | 2.7309 | -4.39% |
| 2025-04-30 | 0 | 19 | 2.900 | 2.890 | 2.900 | 683,250,087 | 2.793 | 2.783 | 2.793 | 2.301 | 3.043 | 255,094,610 | 2.6784 | -3.33% |
| 2025-03-31 | 0 | 21 | 3.000 | 2.990 | 3.000 | 2,079,195,523 | 2.889 | 2.879 | 2.889 | 2.821 | 4.478 | 564,400,765 | 3.6839 | -13.04% |
| 2025-02-28 | 0 | 20 | 3.450 | 3.440 | 3.450 | 2,636,470,561 | 3.322 | 3.313 | 3.322 | 2.359 | 4.064 | 741,870,336 | 3.5538 | 31.68% |
| 2025-01-28 | 0 | 19 | 2.620 | 2.620 | 2.630 | 227,449,240 | 2.523 | 2.523 | 2.533 | 2.167 | 2.629 | 94,086,906 | 2.4174 | -0.76% |
| 2024-12-31 | 0 | 20 | 2.640 | 2.630 | 2.660 | 420,338,871 | 2.542 | 2.533 | 2.561 | 2.513 | 3.236 | 152,086,992 | 2.7638 | -1.12% |
| 2024-11-29 | 0 | 21 | 2.670 | 2.670 | 2.680 | 590,518,743 | 2.571 | 2.571 | 2.581 | 2.350 | 3.303 | 213,798,259 | 2.7620 | -1.11% |
| 2024-10-31 | 0 | 21 | 2.700 | 2.700 | 2.710 | 1,358,939,289 | 2.600 | 2.600 | 2.610 | 2.407 | 4.285 | 423,593,795 | 3.2081 | -14.29% |
| 2024-09-30 | 0 | 19 | 3.150 | 3.130 | 3.150 | 550,371,409 | 3.033 | 3.014 | 3.033 | 1.560 | 3.072 | 250,918,106 | 2.1934 | 64.06% |
| 2024-08-30 | 0 | 22 | 1.920 | 1.920 | 1.930 | 196,404,373 | 1.849 | 1.849 | 1.859 | 1.512 | 1.916 | 116,199,478 | 1.6902 | 6.08% |
| 2024-07-31 | 0 | 22 | 1.810 | 1.800 | 1.820 | 233,679,590 | 1.743 | 1.733 | 1.753 | 1.627 | 2.119 | 122,872,064 | 1.9018 | -10.84% |
| 2024-06-28 | 0 | 19 | 2.030 | 2.020 | 2.030 | 311,922,185 | 1.955 | 1.945 | 1.955 | 1.887 | 2.436 | 150,752,297 | 2.0691 | -17.81% |
| 2024-05-31 | 0 | 21 | 2.470 | 2.470 | 2.480 | 760,588,172 | 2.379 | 2.379 | 2.388 | 2.286 | 3.293 | 278,037,544 | 2.7356 | 3.62% |
| 2024-04-30 | 0 | 20 | 2.470 | 2.460 | 2.470 | 244,240,975 | 2.295 | 2.286 | 2.295 | 1.831 | 2.398 | 113,412,392 | 2.1536 | 1.23% |
| 2024-03-28 | 0 | 20 | 2.440 | 2.430 | 2.440 | 351,945,846 | 2.267 | 2.258 | 2.267 | 1.896 | 2.546 | 158,081,222 | 2.2264 | 8.93% |
| 2024-02-29 | 0 | 19 | 2.240 | 2.230 | 2.240 | 189,790,712 | 2.082 | 2.072 | 2.082 | 1.747 | 2.286 | 92,787,407 | 2.0454 | 8.21% |
| 2024-01-31 | 0 | 22 | 2.070 | 2.070 | 2.080 | 258,448,174 | 1.924 | 1.924 | 1.933 | 1.905 | 2.714 | 117,824,416 | 2.1935 | -28.13% |
| 2023-12-29 | 0 | 19 | 2.880 | 2.880 | 2.890 | 442,143,583 | 2.676 | 2.676 | 2.686 | 2.444 | 3.029 | 167,073,628 | 2.6464 | -11.66% |
| 2023-11-30 | 0 | 22 | 3.260 | 3.250 | 3.260 | 538,073,192 | 3.029 | 3.020 | 3.029 | 2.853 | 3.438 | 171,468,146 | 3.1380 | -0.31% |
| 2023-10-31 | 0 | 20 | 3.270 | 3.270 | 3.280 | 357,803,209 | 3.039 | 3.039 | 3.048 | 2.788 | 3.318 | 117,899,440 | 3.0348 | -4.66% |
| 2023-09-29 | 0 | 19 | 3.430 | 3.420 | 3.430 | 759,286,398 | 3.187 | 3.178 | 3.187 | 3.039 | 4.228 | 205,277,443 | 3.6988 | -13.16% |
| 2023-08-31 | 0 | 23 | 3.950 | 3.950 | 3.960 | 1,013,981,612 | 3.671 | 3.671 | 3.680 | 3.336 | 4.712 | 256,998,301 | 3.9455 | -15.42% |
| 2023-07-31 | 0 | 20 | 4.670 | 4.670 | 4.680 | 876,972,341 | 4.340 | 4.340 | 4.349 | 2.983 | 4.851 | 238,100,321 | 3.6832 | 33.05% |
| 2023-06-30 | 0 | 21 | 3.510 | 3.500 | 3.510 | 1,432,359,908 | 3.262 | 3.253 | 3.262 | 3.113 | 4.442 | 384,313,097 | 3.7271 | 4.78% |
| 2023-05-31 | 0 | 21 | 3.350 | 3.330 | 3.350 | 489,096,093 | 3.113 | 3.095 | 3.113 | 2.946 | 3.857 | 143,249,079 | 3.4143 | -17.28% |
| 2023-04-28 | 0 | 17 | 4.050 | 4.040 | 4.050 | 665,934,533 | 3.764 | 3.754 | 3.764 | 3.531 | 4.823 | 158,387,543 | 4.2045 | -19.48% |
| 2023-03-31 | 0 | 23 | 5.030 | 5.030 | 5.050 | 1,813,487,527 | 4.674 | 4.674 | 4.693 | 4.238 | 5.641 | 374,075,167 | 4.8479 | -5.81% |
| 2023-02-28 | 0 | 20 | 5.340 | 5.330 | 5.340 | 1,713,212,356 | 4.962 | 4.953 | 4.962 | 4.879 | 7.732 | 284,174,509 | 6.0287 | -27.35% |
| 2023-01-31 | 0 | 18 | 7.350 | 7.340 | 7.350 | 2,138,272,773 | 6.830 | 6.821 | 6.830 | 6.263 | 8.587 | 281,976,404 | 7.5832 | 4.70% |
| 2022-12-30 | 0 | 20 | 7.020 | 7.010 | 7.020 | 2,699,627,536 | 6.524 | 6.514 | 6.524 | 5.715 | 7.555 | 405,355,512 | 6.6599 | 16.81% |
| 2022-11-30 | 0 | 22 | 6.010 | 6.010 | 6.030 | 3,329,367,653 | 5.585 | 5.585 | 5.604 | 3.373 | 6.440 | 646,371,705 | 5.1509 | 66.48% |
| 2022-10-31 | 0 | 20 | 3.610 | 3.610 | 3.620 | 970,564,918 | 3.355 | 3.355 | 3.364 | 3.336 | 5.065 | 239,553,269 | 4.0516 | -22.37% |
| 2022-09-30 | 0 | 21 | 4.650 | 4.630 | 4.650 | 1,194,078,891 | 4.321 | 4.303 | 4.321 | 4.089 | 6.152 | 231,836,741 | 5.1505 | -28.57% |
| 2022-08-31 | 0 | 23 | 6.510 | 6.500 | 6.510 | 1,152,962,781 | 6.050 | 6.040 | 6.050 | 5.083 | 6.877 | 196,262,125 | 5.8746 | -9.71% |
| 2022-07-29 | 0 | 20 | 7.210 | 7.210 | 7.220 | 1,412,745,967 | 6.700 | 6.700 | 6.709 | 6.644 | 12.03 | 172,489,415 | 8.1903 | -42.60% |
| 2022-06-30 | 0 | 21 | 12.56 | 12.52 | 12.56 | 2,437,464,779 | 11.67 | 11.63 | 11.67 | 8.522 | 12.21 | 232,741,882 | 10.473 | 30.53% |
| 2022-05-31 | 0 | 20 | 9.690 | 9.690 | 9.700 | 2,007,570,990 | 8.942 | 8.942 | 8.951 | 7.954 | 9.911 | 229,451,818 | 8.7494 | -7.71% |
| 2022-04-29 | 0 | 18 | 10.50 | 10.44 | 10.50 | 1,438,987,072 | 9.689 | 9.634 | 9.689 | 7.964 | 11.26 | 155,748,698 | 9.2392 | -2.60% |
| 2022-03-31 | 0 | 23 | 10.78 | 10.76 | 10.78 | 3,768,973,146 | 9.947 | 9.929 | 9.947 | 6.459 | 15.04 | 389,576,201 | 9.6745 | -29.73% |
| 2022-02-28 | 0 | 17 | 15.34 | 15.30 | 15.34 | 1,231,280,477 | 14.16 | 14.12 | 14.16 | 13.99 | 17.24 | 79,247,983 | 15.537 | -3.64% |
| 2022-01-31 | 0 | 21 | 15.92 | 15.90 | 15.92 | 2,596,942,722 | 14.69 | 14.67 | 14.69 | 13.51 | 18.25 | 164,619,104 | 15.775 | -10.36% |
| 2021-12-31 | 0 | 22 | 17.76 | 17.74 | 17.76 | 2,961,120,826 | 16.39 | 16.37 | 16.39 | 15.23 | 21.41 | 159,915,395 | 18.517 | -20.36% |
| 2021-11-30 | 0 | 22 | 22.30 | 22.30 | 22.35 | 3,882,159,257 | 20.58 | 20.58 | 20.62 | 20.35 | 27.22 | 168,997,139 | 22.972 | -12.55% |
| 2021-10-29 | 0 | 18 | 25.50 | 25.50 | 25.55 | 2,656,230,857 | 23.53 | 23.53 | 23.58 | 22.84 | 28.70 | 103,001,765 | 25.788 | -5.56% |
| 2021-09-30 | 0 | 21 | 27.00 | 27.00 | 27.05 | 5,099,011,351 | 24.91 | 24.91 | 24.96 | 20.12 | 29.81 | 205,372,949 | 24.828 | 0.00% |
| 2021-08-31 | 0 | 22 | 27.00 | 26.90 | 27.00 | 3,486,541,724 | 24.91 | 24.82 | 24.91 | 22.93 | 30.91 | 129,866,212 | 26.847 | -6.90% |
| 2021-07-30 | 0 | 21 | 29.00 | 28.95 | 29.00 | 5,159,887,379 | 26.76 | 26.71 | 26.76 | 21.41 | 36.91 | 182,873,662 | 28.216 | -24.77% |
| 2021-06-30 | 0 | 21 | 38.55 | 38.50 | 38.55 | 3,169,906,686 | 35.57 | 35.53 | 35.57 | 34.16 | 38.58 | 87,921,205 | 36.054 | -4.85% |
| 2021-05-31 | 0 | 20 | 40.60 | 40.55 | 40.60 | 5,315,223,158 | 37.38 | 37.34 | 37.38 | 27.62 | 39.00 | 157,215,083 | 33.809 | 12.47% |
| 2021-04-30 | 0 | 19 | 36.10 | 36.00 | 36.10 | 4,468,115,781 | 33.24 | 33.15 | 33.24 | 31.49 | 37.29 | 131,780,174 | 33.906 | 1.83% |
| 2021-03-31 | 0 | 23 | 35.45 | 35.30 | 35.45 | 7,325,362,963 | 32.64 | 32.50 | 32.64 | 30.85 | 44.38 | 205,709,386 | 35.610 | -19.25% |
| 2021-02-26 | 0 | 18 | 43.90 | 43.90 | 43.95 | 10,778,505,403 | 40.42 | 40.42 | 40.47 | 39.69 | 55.99 | 232,041,399 | 46.451 | -10.41% |
| 2021-01-29 | 0 | 20 | 49.00 | 48.95 | 49.00 | 13,839,556,997 | 45.12 | 45.07 | 45.12 | 43.09 | 53.55 | 292,585,244 | 47.301 | 2.51% |
| 2020-12-31 | 0 | 22 | 47.80 | 47.55 | 47.80 | 9,687,156,328 | 44.01 | 43.78 | 44.01 | 35.13 | 49.72 | 228,787,193 | 42.341 | 22.56% |
| 2020-11-30 | 0 | 21 | 39.00 | 39.00 | 39.15 | 4,225,404,664 | 35.91 | 35.91 | 36.05 | 29.28 | 37.80 | 123,082,067 | 34.330 | 17.82% |
| 2020-10-30 | 0 | 18 | 33.10 | 33.10 | 33.15 | 4,333,555,574 | 30.48 | 30.48 | 30.52 | 26.47 | 34.53 | 140,523,476 | 30.839 | 14.14% |
| 2020-09-30 | 0 | 4 | 29.00 | 28.95 | 29.00 | 10,184,681,063 | 26.70 | 26.66 | 26.70 | 23.02 | 29.47 | 409,915,186 | 24.846 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy