MEGAIN Holding (Cayman) Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	0.560	0.600	0.560	0.600	0.560	108,000
2022-11-18	0.590	0.590	0.550	0.550	0.513	64,000
2022-11-17	0.570	0.570	0.550	0.550	0.513	34,000
2022-11-16	0.570	0.570	0.570	0.570	0.532	0
2022-11-15	0.580	0.580	0.580	0.580	0.541	0
2022-11-14	0.600	0.600	0.540	0.550	0.513	8,000
2022-11-11	0.550	0.550	0.550	0.550	0.513	14,000
2022-11-10	0.650	0.650	0.550	0.560	0.522	38,000
2022-11-09	0.570	0.570	0.570	0.570	0.532	0
2022-11-08	0.580	0.580	0.550	0.560	0.522	64,000
2022-11-07	0.550	0.550	0.550	0.550	0.513	78,000
2022-11-04	0.550	0.550	0.540	0.550	0.513	222,000
2022-11-03	0.560	0.560	0.550	0.550	0.513	188,000
2022-11-02	0.570	0.570	0.570	0.570	0.532	8,000
2022-11-01	0.560	0.560	0.550	0.560	0.522	300,000
2022-10-31	0.560	0.560	0.560	0.560	0.522	6,000
2022-10-28	0.560	0.560	0.560	0.560	0.522	4,000
2022-10-27	0.570	0.570	0.570	0.570	0.532	0
2022-10-26	0.580	0.580	0.570	0.570	0.532	162,000
2022-10-25	0.600	0.600	0.570	0.580	0.541	184,000
2022-10-24	0.560	0.600	0.560	0.570	0.532	68,000
2022-10-21	0.570	0.570	0.560	0.560	0.522	108,000
2022-10-20	0.560	0.580	0.560	0.580	0.541	560,000
2022-10-19	0.560	0.570	0.550	0.570	0.532	310,000
2022-10-18	0.560	0.570	0.560	0.560	0.522	400,000
2022-10-17	0.580	0.580	0.560	0.560	0.522	222,000
2022-10-14	0.560	0.570	0.560	0.570	0.532	60,000
2022-10-13	0.580	0.580	0.560	0.560	0.522	32,000
2022-10-12	0.550	0.560	0.550	0.560	0.522	42,000
2022-10-11	0.550	0.550	0.550	0.550	0.513	22,000
2022-10-10	0.540	0.550	0.540	0.540	0.504	202,000
2022-10-07	0.550	0.550	0.540	0.540	0.504	92,000
2022-10-06	0.530	0.550	0.530	0.540	0.504	116,000
2022-10-05	0.540	0.550	0.530	0.540	0.504	216,000
2022-10-03	0.530	0.560	0.530	0.530	0.494	302,000
2022-09-30	0.500	0.530	0.500	0.530	0.494	810,000
2022-09-29	0.520	0.600	0.520	0.530	0.494	192,000
2022-09-28	0.600	0.600	0.530	0.550	0.513	104,000
2022-09-27	0.560	0.610	0.550	0.600	0.560	196,000
2022-09-26	0.560	0.660	0.500	0.600	0.560	300,000
2022-09-23	0.540	0.600	0.540	0.560	0.522	174,000
2022-09-22	0.610	0.610	0.460	0.540	0.504	3,288,000
2022-09-21	0.720	0.730	0.620	0.650	0.606	286,000
2022-09-20	0.790	0.790	0.790	0.790	0.737	22,000
2022-09-19	0.800	0.800	0.800	0.800	0.746	0
2022-09-16	0.800	0.820	0.800	0.800	0.746	66,000
2022-09-15	0.820	0.850	0.800	0.800	0.746	966,000
2022-09-14	0.920	0.920	0.920	0.920	0.858	0
2022-09-13	0.930	0.930	0.920	0.920	0.858	12,000
2022-09-09	0.950	0.950	0.950	0.950	0.886	0
2022-09-08	0.940	0.950	0.930	0.950	0.886	44,000
2022-09-07	1.000	1.000	1.000	1.000	0.932	0
2022-09-06	1.000	1.000	1.000	1.000	0.932	0
2022-09-05	1.010	1.010	1.010	1.010	0.942	0
2022-09-02	0.930	1.020	0.930	1.010	0.942	218,000
2022-09-01	1.000	1.000	0.930	0.940	0.877	16,000
2022-08-31	0.990	0.990	0.990	0.990	0.923	0
2022-08-30	0.940	1.000	0.930	1.000	0.932	22,000
2022-08-29	0.970	0.970	0.900	0.940	0.877	4,000
2022-08-26	0.990	0.990	0.960	0.970	0.905	268,000

← NewerPage 17 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.