MEGAIN Holding (Cayman) Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	0.820	0.820	0.820	0.820	0.796	8,000
2023-08-16	0.820	0.820	0.820	0.820	0.796	0
2023-08-15	0.820	0.820	0.820	0.820	0.796	50,000
2023-08-14	0.840	0.840	0.840	0.840	0.816	0
2023-08-11	0.850	0.850	0.840	0.840	0.816	20,000
2023-08-10	0.820	0.840	0.800	0.810	0.787	196,000
2023-08-09	0.830	0.850	0.820	0.840	0.816	124,000
2023-08-08	0.860	0.860	0.840	0.840	0.816	44,000
2023-08-07	0.870	0.900	0.820	0.860	0.835	258,000
2023-08-04	0.900	0.900	0.880	0.880	0.855	38,000
2023-08-03	0.900	0.900	0.900	0.900	0.874	32,000
2023-08-02	0.900	0.900	0.890	0.890	0.864	4,000
2023-08-01	0.900	0.900	0.900	0.900	0.874	0
2023-07-31	0.900	0.910	0.880	0.900	0.874	74,000
2023-07-28	0.900	0.940	0.890	0.930	0.903	14,000
2023-07-27	0.920	0.920	0.910	0.910	0.884	82,000
2023-07-26	0.950	0.950	0.920	0.920	0.893	4,000
2023-07-25	0.910	0.960	0.910	0.960	0.932	18,000
2023-07-24	0.920	0.920	0.910	0.910	0.884	36,000
2023-07-21	0.920	0.930	0.920	0.920	0.893	88,000
2023-07-20	0.920	0.920	0.920	0.920	0.893	4,000
2023-07-19	0.950	0.950	0.920	0.920	0.893	272,000
2023-07-18	0.940	0.940	0.930	0.930	0.903	56,000
2023-07-14	0.950	0.950	0.940	0.950	0.923	526,000
2023-07-13	0.960	0.960	0.950	0.950	0.923	576,000
2023-07-12	0.960	0.960	0.960	0.960	0.932	0
2023-07-11	0.960	0.960	0.950	0.960	0.932	26,000
2023-07-10	0.960	0.960	0.960	0.960	0.932	56,000
2023-07-07	0.970	0.980	0.960	0.960	0.932	44,000
2023-07-06	0.960	0.960	0.940	0.960	0.932	788,000
2023-07-05	0.980	0.980	0.940	0.940	0.913	76,000
2023-07-04	0.950	0.980	0.930	0.980	0.952	210,000
2023-07-03	0.990	0.990	0.930	0.980	0.952	26,000
2023-06-30	1.020	1.020	0.920	0.960	0.932	382,000
2023-06-29	0.990	0.990	0.960	0.960	0.932	70,000
2023-06-28	1.000	1.000	0.980	0.990	0.961	84,000
2023-06-27	0.970	0.980	0.960	0.960	0.932	56,000
2023-06-26	0.960	0.960	0.960	0.960	0.932	0
2023-06-23	0.970	0.970	0.960	0.960	0.932	4,000
2023-06-21	0.940	1.000	0.900	0.960	0.932	350,000
2023-06-20	0.910	0.950	0.900	0.950	0.923	138,000
2023-06-19	0.880	0.960	0.860	0.950	0.923	160,000
2023-06-16	0.940	0.940	0.940	0.940	0.913	0
2023-06-15	0.900	0.990	0.880	0.940	0.913	72,000
2023-06-14	0.970	0.970	0.940	0.940	0.913	30,000
2023-06-13	1.000	1.050	0.950	0.960	0.895	174,000
2023-06-12	0.970	1.010	0.910	1.000	0.932	198,000
2023-06-09	0.880	0.900	0.860	0.880	0.821	48,000
2023-06-08	0.920	0.940	0.870	0.940	0.877	12,000
2023-06-07	0.900	0.900	0.900	0.900	0.839	0
2023-06-06	0.890	0.920	0.850	0.900	0.839	388,000
2023-06-05	0.870	0.870	0.860	0.860	0.802	2,566,000
2023-06-02	0.870	0.870	0.860	0.860	0.802	524,000
2023-06-01	0.870	0.870	0.870	0.870	0.811	8,000
2023-05-31	0.890	0.890	0.820	0.870	0.811	48,000
2023-05-30	0.920	0.920	0.890	0.890	0.830	4,000
2023-05-29	0.900	0.900	0.890	0.890	0.830	32,000
2023-05-25	0.930	0.930	0.860	0.900	0.839	574,000
2023-05-24	0.920	0.920	0.920	0.920	0.858	12,000
2023-05-23	0.930	0.930	0.900	0.930	0.867	6,000

← NewerPage 14 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.