MEGAIN Holding (Cayman) Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	0.700	0.710	0.700	0.710	0.690	4,000
2023-11-14	0.680	0.680	0.680	0.680	0.660	0
2023-11-13	0.680	0.680	0.680	0.680	0.660	24,000
2023-11-10	0.690	0.690	0.690	0.690	0.670	4,000
2023-11-09	0.670	0.690	0.670	0.690	0.670	6,000
2023-11-08	0.670	0.670	0.670	0.670	0.651	6,000
2023-11-07	0.670	0.670	0.670	0.670	0.651	4,000
2023-11-06	0.710	0.710	0.710	0.710	0.690	24,000
2023-11-03	0.670	0.670	0.640	0.660	0.641	16,000
2023-11-02	0.710	0.710	0.710	0.710	0.690	6,000
2023-11-01	0.710	0.740	0.670	0.670	0.651	50,000
2023-10-31	0.740	0.740	0.740	0.740	0.719	0
2023-10-30	0.730	0.740	0.730	0.740	0.719	34,000
2023-10-27	0.720	0.720	0.720	0.720	0.699	0
2023-10-26	0.710	0.720	0.680	0.720	0.699	72,000
2023-10-25	0.710	0.710	0.710	0.710	0.690	0
2023-10-24	0.700	0.700	0.700	0.700	0.680	0
2023-10-20	0.700	0.700	0.700	0.700	0.680	0
2023-10-19	0.700	0.700	0.700	0.700	0.680	0
2023-10-18	0.700	0.700	0.700	0.700	0.680	4,000
2023-10-17	0.690	0.690	0.690	0.690	0.670	0
2023-10-16	0.720	0.720	0.690	0.690	0.670	44,000
2023-10-13	0.770	0.770	0.690	0.690	0.670	8,000
2023-10-12	0.700	0.700	0.700	0.700	0.680	0
2023-10-11	0.710	0.710	0.700	0.700	0.680	66,000
2023-10-10	0.710	0.740	0.710	0.710	0.690	30,000
2023-10-09	0.720	0.790	0.710	0.710	0.690	8,000
2023-10-06	0.740	0.770	0.730	0.760	0.738	22,000
2023-10-05	0.740	0.740	0.740	0.740	0.719	0
2023-10-04	0.740	0.740	0.740	0.740	0.719	0
2023-10-03	0.800	0.820	0.720	0.740	0.719	60,000
2023-09-29	0.810	0.830	0.810	0.820	0.796	70,000
2023-09-28	0.720	0.790	0.710	0.790	0.767	8,000
2023-09-27	0.690	0.720	0.690	0.720	0.699	14,000
2023-09-26	0.710	0.720	0.710	0.720	0.699	4,000
2023-09-25	0.710	0.780	0.710	0.710	0.690	1,214,000
2023-09-22	0.700	0.750	0.700	0.750	0.728	6,000
2023-09-21	0.750	0.750	0.750	0.750	0.728	0
2023-09-20	0.750	0.750	0.750	0.750	0.728	0
2023-09-19	0.730	0.740	0.700	0.740	0.719	8,000
2023-09-18	0.730	0.730	0.730	0.730	0.709	0
2023-09-15	0.700	0.730	0.700	0.730	0.709	28,000
2023-09-14	0.690	0.690	0.630	0.690	0.670	6,000
2023-09-13	0.730	0.730	0.730	0.730	0.709	0
2023-09-12	0.730	0.730	0.730	0.730	0.709	0
2023-09-11	0.740	0.740	0.660	0.730	0.709	90,000
2023-09-07	0.730	0.740	0.700	0.740	0.719	52,000
2023-09-06	0.760	0.760	0.760	0.760	0.738	0
2023-09-05	0.770	0.770	0.770	0.770	0.748	0
2023-09-04	0.770	0.770	0.740	0.770	0.748	100,000
2023-08-31	0.750	0.770	0.750	0.770	0.748	12,000
2023-08-30	0.790	0.790	0.790	0.790	0.767	2,000
2023-08-29	0.790	0.790	0.790	0.790	0.767	0
2023-08-28	0.750	0.790	0.750	0.790	0.767	24,000
2023-08-25	0.770	0.800	0.750	0.800	0.777	10,000
2023-08-24	0.820	0.820	0.800	0.800	0.777	10,000
2023-08-23	0.820	0.820	0.820	0.820	0.796	44,000
2023-08-22	0.820	0.820	0.820	0.820	0.796	20,000
2023-08-21	0.820	0.820	0.820	0.820	0.796	0
2023-08-18	0.820	0.820	0.820	0.820	0.796	0

← NewerPage 13 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.