MEGAIN Holding (Cayman) Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	0.930	0.930	0.930	0.930	0.867	0
2023-05-19	0.900	0.930	0.900	0.920	0.858	30,000
2023-05-18	0.860	0.860	0.840	0.860	0.802	26,000
2023-05-17	0.950	0.950	0.850	0.860	0.802	490,000
2023-05-16	0.950	0.960	0.930	0.950	0.886	6,000
2023-05-15	0.920	0.920	0.920	0.920	0.858	0
2023-05-12	0.980	0.980	0.920	0.920	0.858	18,000
2023-05-11	0.920	0.960	0.910	0.930	0.867	38,000
2023-05-10	0.930	0.930	0.920	0.930	0.867	30,000
2023-05-09	0.980	0.980	0.940	0.980	0.914	22,000
2023-05-08	0.990	0.990	0.960	0.990	0.923	10,030,000
2023-05-05	0.940	0.980	0.930	0.970	0.905	36,000
2023-05-04	0.940	0.940	0.910	0.940	0.877	58,000
2023-05-03	0.930	0.960	0.930	0.940	0.877	3,704,000
2023-05-02	0.940	0.940	0.930	0.930	0.867	34,000
2023-04-28	0.930	0.950	0.900	0.940	0.877	7,916,000
2023-04-27	0.910	0.930	0.910	0.930	0.867	8,000
2023-04-26	1.000	1.000	0.910	0.950	0.886	330,000
2023-04-25	0.950	0.990	0.910	0.990	0.923	13,679,500
2023-04-24	0.980	0.980	0.950	0.950	0.886	22,000
2023-04-21	0.970	1.000	0.970	0.980	0.914	536,000
2023-04-20	0.990	1.020	0.950	0.970	0.905	210,000
2023-04-19	0.950	1.000	0.950	0.990	0.923	568,000
2023-04-18	0.950	0.960	0.940	0.950	0.886	52,000
2023-04-17	0.950	0.960	0.950	0.960	0.895	516,000
2023-04-14	1.000	1.000	0.950	0.960	0.895	30,000
2023-04-13	0.940	0.970	0.940	0.960	0.895	22,000
2023-04-12	0.940	0.940	0.930	0.940	0.877	120,000
2023-04-11	0.950	0.950	0.940	0.950	0.886	22,000
2023-04-06	0.930	0.960	0.910	0.950	0.886	92,000
2023-04-04	1.000	1.000	0.950	0.960	0.895	32,000
2023-04-03	0.990	0.990	0.970	0.970	0.905	8,000
2023-03-31	1.020	1.020	0.990	0.990	0.923	14,000
2023-03-30	1.000	1.000	0.970	1.000	0.932	78,000
2023-03-29	0.980	1.040	0.980	1.000	0.932	70,000
2023-03-28	0.970	0.970	0.950	0.950	0.886	54,000
2023-03-27	0.950	0.990	0.950	0.980	0.914	46,000
2023-03-24	0.910	0.950	0.910	0.950	0.886	16,000
2023-03-23	0.910	0.910	0.910	0.910	0.849	48,000
2023-03-22	0.960	0.980	0.900	0.910	0.849	168,000
2023-03-21	1.000	1.000	0.940	0.950	0.886	72,000
2023-03-20	0.910	0.950	0.910	0.950	0.886	62,000
2023-03-17	0.990	0.990	0.920	0.930	0.867	114,000
2023-03-16	0.900	1.000	0.890	0.990	0.923	34,000
2023-03-15	0.920	0.920	0.920	0.920	0.858	38,000
2023-03-14	0.890	0.910	0.890	0.900	0.839	22,000
2023-03-13	0.980	0.980	0.950	0.950	0.886	10,000
2023-03-10	0.890	1.000	0.890	0.980	0.914	18,000
2023-03-09	0.970	0.970	0.970	0.970	0.905	0
2023-03-08	1.000	1.000	0.960	0.970	0.905	54,000
2023-03-07	0.990	1.000	0.960	1.000	0.932	42,000
2023-03-06	1.000	1.000	0.980	0.980	0.914	28,000
2023-03-03	0.990	1.040	0.990	1.000	0.932	64,000
2023-03-02	0.990	0.990	0.990	0.990	0.923	2,000
2023-03-01	1.010	1.010	0.980	0.990	0.923	322,000
2023-02-28	1.010	1.050	0.980	1.050	0.979	142,000
2023-02-27	0.960	1.050	0.960	1.050	0.979	402,000
2023-02-24	0.950	0.960	0.920	0.960	0.895	128,000
2023-02-23	0.930	0.980	0.930	0.980	0.914	32,000
2023-02-22	1.030	1.050	0.980	1.000	0.932	462,000

← NewerPage 15 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.