MEGAIN Holding (Cayman) Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.500	0.500	0.500	0.500	0.500	2,000
2024-08-08	0.495	0.495	0.495	0.495	0.495	0
2024-08-07	0.495	0.495	0.495	0.495	0.495	0
2024-08-06	0.495	0.495	0.495	0.495	0.495	0
2024-08-05	0.495	0.495	0.495	0.495	0.495	0
2024-08-02	0.495	0.495	0.495	0.495	0.495	0
2024-08-01	0.500	0.500	0.490	0.495	0.495	32,000
2024-07-31	0.500	0.500	0.500	0.500	0.500	0
2024-07-30	0.500	0.500	0.500	0.500	0.500	0
2024-07-29	0.500	0.500	0.500	0.500	0.500	6,000
2024-07-26	0.500	0.500	0.500	0.500	0.500	2,000
2024-07-25	0.470	0.495	0.470	0.495	0.495	70,000
2024-07-24	0.520	0.520	0.500	0.520	0.520	26,000
2024-07-23	0.540	0.540	0.500	0.520	0.520	420,000
2024-07-22	0.590	0.590	0.590	0.590	0.590	0
2024-07-19	0.590	0.590	0.590	0.590	0.590	0
2024-07-18	0.590	0.590	0.590	0.590	0.590	0
2024-07-17	0.590	0.590	0.590	0.590	0.590	2,000
2024-07-16	0.580	0.580	0.580	0.580	0.580	0
2024-07-15	0.580	0.580	0.580	0.580	0.580	0
2024-07-12	0.580	0.580	0.580	0.580	0.580	46,000
2024-07-11	0.520	0.570	0.520	0.570	0.570	78,000
2024-07-10	0.540	0.550	0.500	0.550	0.550	120,000
2024-07-09	0.580	0.600	0.540	0.600	0.600	26,000
2024-07-08	0.600	0.600	0.600	0.600	0.600	0
2024-07-05	0.600	0.600	0.600	0.600	0.600	0
2024-07-04	0.540	0.600	0.540	0.600	0.600	18,000
2024-07-03	0.610	0.610	0.610	0.610	0.610	0
2024-07-02	0.610	0.610	0.610	0.610	0.610	0
2024-06-28	0.610	0.610	0.610	0.610	0.610	14,000
2024-06-27	0.580	0.580	0.580	0.580	0.580	2,000
2024-06-26	0.580	0.580	0.580	0.580	0.580	0
2024-06-25	0.550	0.580	0.520	0.580	0.580	128,000
2024-06-24	0.580	0.580	0.580	0.580	0.580	0
2024-06-21	0.580	0.580	0.580	0.580	0.580	0
2024-06-20	0.590	0.590	0.590	0.590	0.590	32,000
2024-06-19	0.640	0.640	0.590	0.590	0.590	58,000
2024-06-18	0.660	0.660	0.620	0.640	0.640	20,000
2024-06-17	0.640	0.640	0.570	0.630	0.630	176,000
2024-06-14	0.670	0.670	0.670	0.670	0.670	0
2024-06-13	0.680	0.680	0.680	0.680	0.660	30,000
2024-06-12	0.690	0.690	0.670	0.690	0.670	54,000
2024-06-11	0.650	0.670	0.640	0.670	0.651	26,000
2024-06-07	0.650	0.650	0.650	0.650	0.631	42,000
2024-06-06	0.650	0.650	0.640	0.640	0.622	116,000
2024-06-05	0.640	0.640	0.640	0.640	0.622	0
2024-06-04	0.650	0.650	0.620	0.640	0.622	86,000
2024-06-03	0.700	0.700	0.580	0.650	0.631	106,000
2024-05-31	0.610	0.620	0.610	0.610	0.592	10,000
2024-05-30	0.590	0.620	0.560	0.620	0.602	284,000
2024-05-29	0.630	0.630	0.630	0.630	0.612	0
2024-05-28	0.630	0.630	0.630	0.630	0.612	0
2024-05-27	0.630	0.630	0.630	0.630	0.612	0
2024-05-24	0.630	0.630	0.630	0.630	0.612	0
2024-05-23	0.590	0.600	0.580	0.600	0.583	46,000
2024-05-22	0.600	0.630	0.600	0.630	0.612	108,000
2024-05-21	0.590	0.620	0.580	0.620	0.602	152,000
2024-05-20	0.620	0.640	0.590	0.640	0.622	370,000
2024-05-17	0.620	0.620	0.620	0.620	0.602	20,000
2024-05-16	0.660	0.660	0.660	0.660	0.641	46,000

← NewerPage 10 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-14	0.0197 HKD
2023-06-14	0.0382 HKD
2022-06-14	0.0296 HKD
2021-06-09	0.0133 HKD

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