MEGAIN Holding (Cayman) Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	1.000	1.050	1.000	1.010	0.942	1,000,000
2023-02-20	0.920	0.950	0.920	0.940	0.877	224,000
2023-02-17	0.910	0.930	0.910	0.920	0.858	234,000
2023-02-16	0.930	0.930	0.900	0.920	0.858	180,000
2023-02-15	0.910	0.940	0.910	0.930	0.867	296,000
2023-02-14	0.950	1.000	0.900	0.910	0.849	376,000
2023-02-13	0.830	0.950	0.830	0.900	0.839	250,000
2023-02-10	0.790	0.800	0.780	0.800	0.746	132,000
2023-02-09	0.740	0.780	0.740	0.780	0.727	290,000
2023-02-08	0.740	0.740	0.740	0.740	0.690	88,000
2023-02-07	0.740	0.740	0.730	0.730	0.681	104,000
2023-02-06	0.730	0.750	0.720	0.740	0.690	180,000
2023-02-03	0.730	0.730	0.730	0.730	0.681	20,000
2023-02-02	0.730	0.780	0.730	0.730	0.681	72,000
2023-02-01	0.760	0.770	0.740	0.740	0.690	196,000
2023-01-31	0.710	0.760	0.710	0.760	0.709	22,000
2023-01-30	0.760	0.780	0.710	0.710	0.662	124,000
2023-01-27	0.760	0.760	0.760	0.760	0.709	6,000
2023-01-26	0.800	0.820	0.750	0.750	0.699	352,000
2023-01-20	0.750	0.810	0.750	0.780	0.727	104,000
2023-01-19	0.760	0.770	0.760	0.760	0.709	190,000
2023-01-18	0.700	0.800	0.690	0.790	0.737	636,000
2023-01-17	0.670	0.670	0.670	0.670	0.625	96,000
2023-01-16	0.660	0.730	0.640	0.670	0.625	274,000
2023-01-13	0.670	0.670	0.670	0.670	0.625	14,000
2023-01-12	0.660	0.680	0.660	0.660	0.615	52,000
2023-01-11	0.660	0.680	0.660	0.680	0.634	86,000
2023-01-10	0.670	0.670	0.640	0.660	0.615	184,000
2023-01-09	0.670	0.700	0.650	0.700	0.653	206,000
2023-01-06	0.680	0.720	0.660	0.670	0.625	156,000
2023-01-05	0.640	0.650	0.640	0.650	0.606	10,000
2023-01-04	0.640	0.670	0.630	0.670	0.625	174,000
2023-01-03	0.630	0.680	0.630	0.670	0.625	204,000
2022-12-30	0.670	0.670	0.650	0.670	0.625	372,000
2022-12-29	0.700	0.700	0.660	0.690	0.643	242,000
2022-12-28	0.720	0.750	0.680	0.690	0.643	382,000
2022-12-23	0.720	0.750	0.670	0.720	0.671	550,000
2022-12-22	0.820	0.900	0.700	0.760	0.709	2,988,000
2022-12-21	0.640	1.390	0.640	0.810	0.755	104,340,500
2022-12-20	0.580	0.600	0.580	0.600	0.560	12,000
2022-12-19	0.620	0.620	0.620	0.620	0.578	0
2022-12-16	0.630	0.630	0.630	0.630	0.587	0
2022-12-15	0.630	0.630	0.630	0.630	0.587	0
2022-12-14	0.620	0.630	0.620	0.630	0.587	14,000
2022-12-13	0.580	0.610	0.580	0.610	0.569	10,000
2022-12-12	0.580	0.620	0.580	0.620	0.578	6,000
2022-12-09	0.640	0.650	0.600	0.610	0.569	704,000
2022-12-08	0.600	0.630	0.600	0.630	0.587	6,000
2022-12-07	0.630	0.650	0.600	0.610	0.569	88,000
2022-12-06	0.650	0.650	0.600	0.630	0.587	52,000
2022-12-05	0.670	0.670	0.670	0.670	0.625	0
2022-12-02	0.650	0.680	0.590	0.670	0.625	76,000
2022-12-01	0.650	0.700	0.590	0.630	0.587	84,000
2022-11-30	0.650	0.650	0.650	0.650	0.606	0
2022-11-29	0.740	0.790	0.640	0.650	0.606	48,000
2022-11-28	0.720	0.720	0.720	0.720	0.671	2,000
2022-11-25	0.700	0.700	0.700	0.700	0.653	2,000
2022-11-24	0.700	0.700	0.590	0.690	0.643	6,000
2022-11-23	0.660	0.660	0.630	0.630	0.587	10,000
2022-11-22	0.620	0.630	0.620	0.630	0.587	28,000

← NewerPage 16 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.