Mega Genomics Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	17.600	17.600	17.400	17.400	16.978	132,400
2022-08-25	17.640	17.680	17.460	17.600	17.173	130,200
2022-08-24	17.640	17.640	17.640	17.640	17.212	163,000
2022-08-23	17.620	17.660	17.600	17.660	17.232	121,600
2022-08-22	17.380	17.600	17.380	17.580	17.154	124,800
2022-08-19	17.580	17.580	17.580	17.580	17.154	120,000
2022-08-18	17.620	17.620	17.620	17.620	17.193	120,800
2022-08-17	17.600	17.660	17.440	17.660	17.232	120,200
2022-08-16	17.620	17.700	17.600	17.700	17.271	120,200
2022-08-15	17.700	17.720	17.600	17.600	17.173	16,600
2022-08-12	17.640	17.700	17.600	17.700	17.271	23,600
2022-08-11	17.740	17.760	17.640	17.760	17.329	28,200
2022-08-10	17.800	17.800	17.740	17.740	17.310	28,200
2022-08-09	17.600	17.620	17.580	17.620	17.193	29,600
2022-08-08	17.880	17.880	17.600	17.700	17.271	28,600
2022-08-05	17.680	17.680	17.540	17.680	17.251	32,200
2022-08-04	17.720	17.720	17.600	17.620	17.193	29,000
2022-08-03	17.700	17.740	17.620	17.720	17.290	30,400
2022-08-02	17.460	17.780	17.460	17.700	17.271	29,600
2022-08-01	17.680	17.700	17.540	17.700	17.271	31,400
2022-07-29	17.780	17.860	17.500	17.500	17.076	124,600
2022-07-28	17.760	17.760	17.680	17.680	17.251	121,800
2022-07-27	17.820	17.820	17.700	17.760	17.329	121,800
2022-07-26	17.860	17.900	17.660	17.800	17.368	120,400
2022-07-25	17.660	17.840	17.620	17.820	17.388	120,200
2022-07-22	17.760	17.860	17.760	17.780	17.349	121,600
2022-07-21	17.760	17.800	17.640	17.760	17.329	120,400
2022-07-20	17.720	17.880	17.700	17.860	17.427	139,600
2022-07-19	17.620	17.800	17.620	17.800	17.368	122,400
2022-07-18	17.800	17.980	17.600	17.720	17.290	25,400
2022-07-15	17.640	17.860	17.640	17.740	17.310	42,000
2022-07-14	17.800	17.920	17.640	17.860	17.427	127,000
2022-07-13	17.800	18.000	17.800	17.820	17.388	99,600
2022-07-12	17.920	18.000	17.800	17.800	17.368	21,200
2022-07-11	17.720	18.140	17.700	17.920	17.485	217,000
2022-07-08	17.680	17.760	17.600	17.760	17.329	33,800
2022-07-07	17.520	17.800	17.500	17.680	17.251	17,200
2022-07-06	17.680	17.680	17.540	17.680	17.251	41,600
2022-07-05	17.760	17.760	17.500	17.660	17.232	65,600
2022-07-04	17.660	17.740	16.080	17.740	17.310	54,400
2022-06-30	17.820	17.820	17.600	17.780	17.349	159,000
2022-06-29	17.600	18.160	17.500	17.800	17.368	110,400
2022-06-28	17.920	17.920	17.440	17.620	17.193	140,600
2022-06-27	18.040	18.060	17.240	17.960	17.525	516,700
2022-06-24	18.020	18.300	18.000	18.040	17.603	396,900
2022-06-23	18.000	18.280	16.400	18.020	17.583	2,030,600
2022-06-22	19.480	21.000	18.000	18.000	17.564	3,858,800

← NewerPage 18 of 18 · 1,067 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	0.1700 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.