MEGAIN Holding (Cayman) Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.670	0.670	0.670	0.670	0.651	2,000
2024-05-13	0.660	0.660	0.590	0.660	0.641	20,000
2024-05-10	0.660	0.660	0.660	0.660	0.641	12,000
2024-05-09	0.700	0.700	0.670	0.670	0.651	22,000
2024-05-08	0.600	0.600	0.600	0.600	0.583	0
2024-05-07	0.560	0.600	0.560	0.600	0.583	20,000
2024-05-06	0.600	0.600	0.600	0.600	0.583	0
2024-05-03	0.640	0.640	0.600	0.600	0.583	22,000
2024-05-02	0.590	0.590	0.580	0.580	0.563	60,000
2024-04-30	0.600	0.610	0.600	0.600	0.583	66,000
2024-04-29	0.620	0.620	0.620	0.620	0.602	0
2024-04-26	0.530	0.630	0.530	0.630	0.612	14,000
2024-04-25	0.590	0.600	0.590	0.590	0.573	60,000
2024-04-24	0.590	0.590	0.590	0.590	0.573	50,000
2024-04-23	0.590	0.590	0.590	0.590	0.573	0
2024-04-22	0.590	0.590	0.590	0.590	0.573	50,000
2024-04-19	0.500	0.590	0.500	0.590	0.573	12,000
2024-04-18	0.600	0.600	0.600	0.600	0.583	0
2024-04-17	0.600	0.600	0.600	0.600	0.583	50,000
2024-04-16	0.600	0.600	0.560	0.600	0.583	90,000
2024-04-15	0.600	0.600	0.600	0.600	0.583	70,000
2024-04-12	0.620	0.620	0.620	0.620	0.602	0
2024-04-11	0.560	0.640	0.560	0.640	0.622	28,000
2024-04-10	0.600	0.650	0.600	0.650	0.631	38,000
2024-04-09	0.600	0.600	0.600	0.600	0.583	52,000
2024-04-08	0.600	0.600	0.600	0.600	0.583	50,000
2024-04-05	0.600	0.600	0.600	0.600	0.583	0
2024-04-03	0.600	0.600	0.600	0.600	0.583	18,000
2024-04-02	0.590	0.590	0.590	0.590	0.573	50,000
2024-03-28	0.590	0.590	0.590	0.590	0.573	50,000
2024-03-27	0.590	0.590	0.590	0.590	0.573	0
2024-03-26	0.560	0.560	0.550	0.550	0.534	52,000
2024-03-25	0.560	0.560	0.530	0.550	0.534	118,000
2024-03-22	0.550	0.550	0.550	0.550	0.534	50,000
2024-03-21	0.550	0.620	0.550	0.550	0.534	12,000
2024-03-20	0.550	0.550	0.550	0.550	0.534	0
2024-03-19	0.550	0.550	0.550	0.550	0.534	0
2024-03-18	0.550	0.550	0.550	0.550	0.534	84,000
2024-03-15	0.580	0.580	0.580	0.580	0.563	0
2024-03-14	0.580	0.580	0.580	0.580	0.563	60,000
2024-03-13	0.560	0.590	0.560	0.580	0.563	4,000
2024-03-12	0.560	0.560	0.560	0.560	0.544	0
2024-03-11	0.540	0.560	0.540	0.560	0.544	66,000
2024-03-08	0.590	0.590	0.550	0.550	0.534	152,000
2024-03-07	0.530	0.590	0.530	0.590	0.573	80,000
2024-03-06	0.540	0.540	0.520	0.520	0.505	274,000
2024-03-05	0.540	0.600	0.540	0.570	0.554	138,000
2024-03-04	0.610	0.610	0.590	0.590	0.573	58,000
2024-03-01	0.500	0.620	0.500	0.610	0.592	16,000
2024-02-29	0.590	0.590	0.480	0.540	0.524	6,000
2024-02-28	0.510	0.560	0.510	0.560	0.544	10,000
2024-02-27	0.495	0.500	0.495	0.500	0.486	12,000
2024-02-26	0.550	0.550	0.470	0.470	0.456	164,000
2024-02-23	0.500	0.520	0.500	0.520	0.505	138,000
2024-02-22	0.520	0.520	0.485	0.485	0.471	204,000
2024-02-21	0.590	0.590	0.520	0.520	0.505	162,000
2024-02-20	0.600	0.600	0.600	0.600	0.583	6,000
2024-02-19	0.560	0.560	0.560	0.560	0.544	0
2024-02-16	0.500	0.560	0.500	0.560	0.544	80,000
2024-02-15	0.580	0.580	0.580	0.580	0.563	0

← NewerPage 11 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.