Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HKSE - Delayed Quote HKD

MING YUAN CLOUD (0909.HK)

2.920
-0.050
(-1.68%)
At close: April 25 at 4:08:21 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20252.9903.1602.8902.9202.92019,928,782
Apr 24, 20252.9302.9702.8702.9702.9706,925,700
Apr 23, 20252.9002.9702.8802.9302.93014,686,000
Apr 22, 20252.8502.8802.7602.8602.8606,323,000
Apr 17, 20252.6802.8302.6802.8102.81013,380,000
Apr 16, 20252.7702.7802.6702.6902.6907,540,796
Apr 15, 20252.9002.9002.7602.8002.8007,035,000
Apr 14, 20252.9302.9402.8202.8702.8706,631,000
Apr 11, 20252.7902.9202.7702.8602.86012,812,000
Apr 10, 20252.7802.8602.7102.7902.79015,049,000
Apr 9, 20252.4602.7102.3902.6602.66015,931,000
Apr 8, 20252.6102.6602.4602.5602.56017,065,000
Apr 7, 20252.7802.7802.4602.5102.51051,885,090
Apr 3, 20253.0103.1202.9803.0503.0508,309,633
Apr 2, 20252.9903.1302.9803.0903.09010,771,400
Apr 1, 20253.0103.0702.9703.0003.0009,774,260
Mar 31, 20253.0403.0402.9303.0003.00012,432,000
Mar 28, 20253.1403.1503.0303.0503.0506,820,000
Mar 27, 20253.1403.1502.9703.1303.13014,392,000
Mar 26, 20253.0903.1903.0803.1503.15014,553,118
Mar 25, 20253.1903.2203.0603.0803.08011,806,000
Mar 24, 20253.1903.2303.0603.2003.20021,023,000
Mar 21, 20253.3803.4103.1703.2003.20021,264,000
Mar 20, 20253.6003.6003.3803.3903.39015,289,000
Mar 19, 20253.6403.6403.5003.5503.55012,608,000
Mar 18, 20253.6603.7103.5303.6503.65024,427,000
Mar 17, 20253.6603.7203.5603.5803.58012,693,000
Mar 14, 20253.6403.7203.5703.6603.66015,901,000
Mar 13, 20253.7803.8303.5503.6403.64020,043,400
Mar 12, 20254.0004.0503.6903.7803.78023,097,600
Mar 11, 20253.8203.8803.6403.8703.87026,573,000
Mar 10, 20254.3704.3803.8603.9403.94055,725,661
Mar 7, 20254.6004.6004.1704.3404.34054,067,666
Mar 6, 20253.8004.6503.8004.4904.490133,534,588
Mar 5, 20253.6203.7203.5003.6403.64014,502,000
Mar 4, 20253.3503.6803.3303.6203.62017,233,000
Mar 3, 20253.4803.6503.4403.4903.49015,512,000
Feb 28, 20253.7303.7503.3803.4503.45022,815,563
Feb 27, 20253.8303.9903.6703.7703.77018,265,844
Feb 26, 20253.6903.9103.6203.8303.83031,676,500
Feb 25, 20253.7603.8003.6003.6403.64039,833,500
Feb 24, 20254.1604.1603.8204.0004.00033,748,844
Feb 21, 20253.7304.2203.6904.1304.13056,955,868
Feb 20, 20253.8703.9103.5903.6203.62026,657,000
Feb 19, 20253.7603.9003.7103.8703.87027,080,000
Feb 18, 20253.9003.9303.6803.7603.76034,026,000
Feb 17, 20253.9004.2003.6803.9003.90070,155,000
Feb 14, 20253.4604.1903.4603.7703.770101,254,451
Feb 13, 20253.7303.8003.4503.4503.45031,507,000
Feb 12, 20253.5103.7503.4603.7203.72043,873,780
Feb 11, 20253.5403.5603.3203.4503.45025,212,616
Feb 10, 20253.6303.8703.5103.5403.54041,815,659
Feb 7, 20253.2003.6303.0803.5603.56051,341,494
Feb 6, 20252.9203.2102.9003.1503.15026,478,926
Feb 5, 20252.7402.9702.6302.9102.91019,405,012
Feb 4, 20252.6502.7802.6202.7302.7307,801,600
Feb 3, 20252.6302.6502.4502.6402.6404,489,000
Jan 28, 20252.6202.6202.6202.6202.620-
Jan 27, 20252.6302.7302.6302.6902.6907,016,002
Jan 24, 20252.5502.6202.5302.5902.5903,847,600
Jan 23, 20252.5502.6302.5202.5402.5402,642,200
Jan 22, 20252.6902.6902.5102.5602.5603,898,000
Jan 21, 20252.5102.7102.5102.6902.6908,846,000
Jan 20, 20252.5602.6002.4802.5102.5104,333,000
Jan 17, 20252.5302.5702.4702.5602.5602,834,000
Jan 16, 20252.5402.5602.4702.5202.5203,172,000
Jan 15, 20252.5002.5502.4002.4902.4904,019,000
Jan 14, 20252.3002.5002.2902.4702.4707,126,144
Jan 13, 20252.3802.3902.2502.3002.3005,694,452
Jan 10, 20252.4602.4602.3802.3902.3902,872,216
Jan 9, 20252.4002.4602.4002.4502.4502,115,000
Jan 8, 20252.4502.4602.3602.3802.3806,638,000
Jan 7, 20252.4602.4902.4302.4702.4704,251,000
Jan 6, 20252.5002.5502.4302.4602.4603,365,000
Jan 3, 20252.4702.5402.4502.4802.4805,580,592
Jan 2, 20252.6402.6402.4502.4502.45011,507,000
Dec 31, 20242.6402.6402.6402.6402.640-
Dec 30, 20242.8202.8702.6902.6902.6906,271,000
Dec 27, 20242.8002.9402.7902.8202.8208,015,216
Dec 24, 20242.8002.8002.8002.8002.800-
Dec 23, 20242.7702.8802.7502.7802.7805,568,000
Dec 20, 20242.7202.7702.6902.7702.7704,766,000
Dec 19, 20242.7002.7602.6102.7002.7005,416,711
Dec 18, 20242.7902.8302.7302.7302.7302,328,000
Dec 17, 20242.7302.7902.6902.7902.7904,663,000
Dec 16, 20242.8002.8402.7102.7402.7403,843,000
Dec 13, 20242.9602.9602.7602.8002.80010,083,000
Dec 12, 20242.9803.1002.9503.0003.0007,670,000
Dec 11, 20242.9603.0902.9502.9802.9805,245,386
Dec 10, 20243.3103.3602.9502.9702.97016,738,361
Dec 9, 20242.9403.1702.8503.1503.15014,669,190
Dec 6, 20242.7602.9302.6702.9202.92011,377,276
Dec 5, 20242.9002.9502.6902.7402.74010,614,000
Dec 4, 20242.8202.9302.7802.9202.9208,295,000
Dec 3, 20242.8202.8502.7502.8202.8206,727,000
Dec 2, 20242.7402.8202.6602.8102.8108,036,000
Nov 29, 20242.5602.7402.5602.6702.6707,639,000
Nov 28, 20242.5802.5902.5302.5602.5603,352,000
Nov 27, 20242.5302.6102.4402.5902.59010,952,000
Nov 26, 20242.5302.6602.5302.5502.5503,925,000
Nov 25, 20242.6202.6402.5402.5702.5705,457,480
Nov 22, 20242.7402.7702.5702.5702.5706,365,043
Nov 21, 20242.8902.8902.7202.7502.7507,361,000
Nov 20, 20242.7002.8902.6402.8702.8709,698,644
Nov 19, 20242.6902.7602.6102.6802.6805,990,400
Nov 18, 20242.7602.7802.6502.6702.6705,190,000
Nov 15, 20242.7902.8402.6802.7002.7005,331,468
Nov 14, 20242.8803.0302.7402.7502.75010,101,000
Nov 13, 20242.9502.9602.8002.8902.8906,213,000
Nov 12, 20242.9703.0702.8902.9102.91010,373,190
Nov 11, 20243.0003.0302.8502.9302.93017,943,056
Nov 8, 20243.4303.4303.1003.1403.14016,403,286
Nov 7, 20242.9403.3302.8903.2703.27028,776,844
Nov 6, 20242.9003.0502.8202.9302.93020,129,704
Nov 5, 20242.7602.8902.7402.8902.8909,435,000
Nov 4, 20242.7502.8002.7002.7802.7806,737,000
Nov 1, 20242.7102.7802.6302.7502.7508,505,690
Oct 31, 20242.6102.7602.5902.7002.70013,768,829
Oct 30, 20242.6302.6702.5902.6302.6308,070,829
Oct 29, 20242.6502.6902.5802.6302.6305,307,000
Oct 28, 20242.5302.6402.5302.6102.6106,549,000
Oct 25, 20242.5102.6202.5002.5302.5308,537,248
Oct 24, 20242.7002.7002.5102.5202.5209,148,000
Oct 23, 20242.7602.8002.6902.7002.7007,584,000
Oct 22, 20242.7902.8902.7602.7602.7606,552,400
Oct 21, 20242.8302.8802.7102.8202.82010,678,000
Oct 18, 20242.6402.8502.5602.8102.81015,947,000
Oct 17, 20242.8702.9402.6102.6402.64015,865,000
Oct 16, 20242.7303.0002.7302.8802.88017,937,000
Oct 15, 20242.9403.0402.7302.7902.79013,891,000
Oct 14, 20243.2403.2402.9202.9702.97024,781,994
Oct 10, 20243.3703.4503.2103.2503.25016,312,000
Oct 9, 20243.4803.7303.0203.3103.31041,095,122
Oct 8, 20244.2404.2403.2503.4403.44050,850,628
Oct 7, 20244.2004.4003.9504.4004.40023,576,280
Oct 4, 20243.8104.1803.7004.1704.17025,571,300
Oct 3, 20244.4004.4503.4303.8103.81031,907,600
Oct 2, 20243.2004.2903.1004.2804.28053,974,906
Sep 30, 20242.8903.1902.7903.1503.15052,814,644
Sep 27, 20242.4802.7002.4302.6102.61047,249,445
Sep 26, 20242.1202.3802.0702.3802.38020,888,780
Sep 25, 20242.1002.1902.0602.1102.11015,062,846
Sep 24, 20241.9402.0501.9102.0502.05014,071,098
Sep 23, 20241.8601.9301.8601.9001.9005,814,000
Sep 20, 20241.8401.9101.8401.8801.8809,515,704
Sep 19, 20241.7701.8601.7901.8501.8509,309,782
Sep 17, 20241.7201.7801.7001.7701.7701,943,000
Sep 16, 20241.7601.7601.6801.7401.7402,213,000
Sep 13, 20241.7701.8101.7301.7601.7603,429,700
Sep 12, 20241.7701.8201.7501.7701.7704,243,000
Sep 11, 20241.6901.8001.6801.7501.7506,360,000
Sep 10, 20241.8301.8301.6201.7001.70025,918,000
Sep 9, 20241.8001.8601.7401.8501.8506,719,844
Sep 5, 20241.8601.8601.7801.8101.8105,802,000
Sep 4, 20241.8601.8901.8301.8501.8504,092,000
Sep 3, 20241.8901.9501.8701.8701.8703,797,000
Sep 2, 20241.9201.9401.8901.9001.9002,381,000
Aug 30, 20241.8801.9901.8701.9201.92014,573,000
Aug 29, 20241.8301.8901.8201.8801.8802,921,600
Aug 28, 20241.8401.8601.7901.8401.8403,227,000
Aug 27, 20241.8701.8901.8401.8601.8603,889,000
Aug 26, 20241.8501.8901.8501.8701.8702,057,562
Aug 23, 20241.7801.8501.7601.8401.8404,116,222
Aug 22, 20241.7901.8401.7301.8001.8006,103,400
Aug 21, 20241.7501.8001.6801.7901.7904,823,768
Aug 20, 20241.7401.7701.7201.7501.7503,477,600
Aug 19, 20241.7901.8501.7401.7501.7507,592,500
Aug 16, 20241.7101.8301.6901.7501.75015,959,200
Aug 15, 20241.5901.6501.5801.6401.6402,296,600
Aug 14, 20241.6201.6201.5901.6201.6201,707,000
Aug 13, 20241.6101.6301.6001.6101.6101,578,000
Aug 12, 20241.6501.6701.6001.6401.6401,843,000
Aug 9, 20241.6501.7101.6201.6601.6604,958,200
Aug 8, 20241.6301.6801.5801.6301.6303,869,000
Aug 7, 20241.6401.6801.6001.6301.6304,320,000
Aug 6, 20241.6401.6401.5801.6301.6303,358,000
Aug 5, 20241.6501.7101.5701.5901.5908,142,000
Aug 2, 20241.7101.7301.6501.6701.6707,921,142
Aug 1, 20241.8101.8101.7301.7401.7403,162,000
Jul 31, 20241.7301.8201.7101.8101.8104,726,070
Jul 30, 20241.7801.7801.6901.7001.7007,634,002
Jul 29, 20241.7801.8201.7701.7701.7703,535,000
Jul 26, 20241.7701.8001.7401.7701.7704,983,000
Jul 25, 20241.8001.8201.7401.7501.7507,029,784
Jul 24, 20241.9101.9201.8101.8201.8207,084,000
Jul 23, 20241.9301.9401.8901.9101.9103,240,000
Jul 22, 20241.9801.9901.8801.9301.9304,161,000
Jul 19, 20242.0602.0601.9501.9501.9509,704,000
Jul 18, 20242.1202.1202.0502.0602.0605,381,000
Jul 17, 20242.0902.1902.0902.1502.1503,475,521
Jul 16, 20242.0902.1202.0502.1102.1104,133,000
Jul 15, 20242.1702.1702.0802.0902.0904,722,000
Jul 12, 20242.1002.2002.1002.1702.17011,585,983
Jul 11, 20242.0302.1302.0302.0802.0806,452,000
Jul 10, 20242.0202.1002.0002.0302.0304,049,000
Jul 9, 20242.0102.0401.9702.0002.0006,645,000
Jul 8, 20242.0402.0401.9801.9901.9903,388,000
Jul 5, 20242.0502.0502.0002.0202.0203,071,000
Jul 4, 20242.0802.0802.0402.0702.0702,572,000
Jul 3, 20242.0102.1002.0102.0702.0705,854,877
Jul 2, 20242.0802.0901.9902.0002.0004,895,010
Jun 28, 20242.0302.0702.0002.0302.0304,413,010
Jun 27, 20242.1102.1102.0102.0202.0203,634,000
Jun 26, 20241.9802.1501.9802.1002.1007,374,000
Jun 25, 20242.0002.0602.0002.0302.0305,998,602
Jun 24, 20242.0102.0101.9602.0102.0105,097,000
Jun 21, 20242.0002.0701.9702.0302.0307,075,000
Jun 20, 20242.0802.1001.9802.0102.0106,530,000
Jun 19, 20242.0402.1002.0402.0802.0804,061,000
Jun 18, 20242.0302.0602.0002.0302.0306,575,000
Jun 17, 20242.1202.1202.0102.0302.03012,057,000
Jun 14, 20242.1102.1702.0402.1502.15025,157,411
Jun 13, 20242.1602.2202.1002.1502.15012,418,456
Jun 12, 20242.2902.2902.1502.1602.16016,313,000
Jun 11, 20242.3702.3702.2902.3102.3104,561,000
Jun 7, 20242.4102.4802.3602.3602.3605,561,000
Jun 6, 20242.4502.5202.3902.4102.4103,020,000
Jun 5, 20242.4702.5302.4302.4502.4502,207,000
Jun 4, 20242.3402.5002.3302.4802.4805,171,000
Jun 3, 20242.5002.5102.3502.3702.3707,945,400
May 31, 20242.5602.6302.4402.4702.47014,865,000
May 30, 20242.4502.5602.4502.5002.5003,319,000
May 29, 20242.6202.6502.4802.4902.4904,109,000
May 28, 20242.6502.7102.5702.6102.6105,267,000
May 27, 20242.6202.6602.4902.6102.61012,323,000
May 24, 20242.7702.7902.5502.6002.60013,314,000
May 23, 20242.8902.8902.7302.8002.8008,209,000
May 22, 20242.8702.9802.8502.8902.8909,252,141
May 21, 20243.1103.1802.8602.8702.87021,225,000
May 20, 20243.3603.3603.1203.1603.16018,275,814
May 17, 20242.9503.4202.8703.3103.31036,552,924
May 16, 2024 0.1 Dividend
May 16, 20242.8503.0202.6202.9302.93022,470,598
May 14, 20242.9803.0702.8102.8602.76014,957,451
May 13, 20242.9902.9902.8502.9702.8665,165,082
May 10, 20242.8702.9902.7902.9502.84710,355,953
May 9, 20242.6702.8602.6702.8202.7217,112,000
May 8, 20242.7902.8102.6702.6802.5868,267,000
May 7, 20242.9202.9702.8002.8202.7218,246,000
May 6, 20242.7503.0002.7502.9602.85719,852,000
May 3, 20243.0803.0902.8302.8602.7605,452,000
May 2, 20242.4702.9902.4602.9702.86615,703,832
Apr 30, 20242.5602.5602.4102.4702.3849,512,000
Apr 29, 20242.4502.5802.4502.5202.43218,222,698
Apr 26, 20242.2002.3902.2002.3902.3068,635,712
Apr 25, 20242.2102.2202.1502.1802.1042,784,000

Related Tickers

6610.HK Flowing Cloud Technology Ltd
0.245
+0.82%
 
6959.HK Changjiu Holdings Limited
6.220
-0.32%
 
2013.HK Weimob Inc.
1.630
-1.21%
 
1675.HK ASIAINFO TECH
8.870
+2.66%
 
4478.T freee K.K.
3,960.00
-1.86%
 
ROI.V Route1 Inc.
0.0650
0.00%
 
0596.HK INSPUR DIGI ENT
7.360
+5.14%
 
002230.SZ iFLYTEK CO.,LTD
45.49
+0.66%
 
9660.HK Horizon Robotics
5.810
+3.75%
 
0020.HK SENSETIME-W
1.420
-0.70%