MEGAIN Holding (Cayman) Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	0.990	1.050	0.960	1.040	0.970	88,000
2022-08-24	1.080	1.090	0.990	0.990	0.923	86,000
2022-08-23	1.010	1.040	1.010	1.020	0.951	26,000
2022-08-22	1.090	1.100	1.090	1.100	1.026	22,000
2022-08-19	1.050	1.050	1.050	1.050	0.979	0
2022-08-18	1.050	1.050	1.050	1.050	0.979	114,000
2022-08-17	1.060	1.060	1.050	1.050	0.979	390,000
2022-08-16	1.040	1.050	1.040	1.050	0.979	6,000
2022-08-15	1.030	1.050	1.030	1.040	0.970	14,000
2022-08-12	1.050	1.050	1.050	1.050	0.979	18,000
2022-08-11	1.060	1.200	1.050	1.070	0.998	132,000
2022-08-10	1.080	1.080	1.030	1.050	0.979	54,000
2022-08-09	1.060	1.090	1.010	1.080	1.007	310,000
2022-08-08	0.970	1.080	0.970	1.010	0.942	144,000
2022-08-05	1.000	1.050	0.970	0.970	0.905	38,000
2022-08-04	1.000	1.000	1.000	1.000	0.932	0
2022-08-03	1.020	1.020	1.000	1.000	0.932	18,000
2022-08-02	1.010	1.020	1.000	1.020	0.951	58,000
2022-08-01	1.030	1.030	1.030	1.030	0.960	12,000
2022-07-29	1.060	1.080	1.030	1.030	0.960	70,000
2022-07-28	1.080	1.120	1.060	1.100	1.026	336,000
2022-07-27	1.030	1.080	1.030	1.080	1.007	118,000
2022-07-26	1.030	1.080	1.030	1.050	0.979	126,000
2022-07-25	1.080	1.080	1.060	1.080	1.007	218,000
2022-07-22	1.040	1.100	1.040	1.100	1.026	70,000
2022-07-21	1.060	1.060	1.000	1.030	0.960	26,000
2022-07-20	1.070	1.070	1.070	1.070	0.998	42,000
2022-07-19	1.080	1.080	1.060	1.060	0.988	108,000
2022-07-18	1.060	1.080	1.050	1.080	1.007	208,000
2022-07-15	1.080	1.080	1.080	1.080	1.007	12,000
2022-07-14	1.080	1.090	1.070	1.090	1.016	64,000
2022-07-13	1.090	1.090	1.080	1.090	1.016	96,000
2022-07-12	1.080	1.090	1.080	1.090	1.016	48,000
2022-07-11	1.080	1.100	1.080	1.090	1.016	8,146,000
2022-07-08	1.080	1.080	1.080	1.080	1.007	20,000
2022-07-07	1.090	1.090	1.080	1.080	1.007	10,000
2022-07-06	1.100	1.110	1.090	1.090	1.016	3,180,000
2022-07-05	1.080	1.110	1.060	1.100	1.026	522,000
2022-07-04	1.060	1.070	1.050	1.060	0.988	156,000
2022-06-30	1.070	1.110	1.050	1.080	1.007	216,000
2022-06-29	1.090	1.100	1.090	1.100	1.026	102,000
2022-06-28	1.060	1.110	1.060	1.090	1.016	274,000
2022-06-27	1.100	1.100	1.060	1.070	0.998	216,000
2022-06-24	1.110	1.110	1.090	1.090	1.016	96,000
2022-06-23	1.110	1.110	1.110	1.110	1.035	52,000
2022-06-22	1.110	1.140	1.110	1.110	1.035	142,000
2022-06-21	1.110	1.110	1.110	1.110	1.035	40,000
2022-06-20	1.100	1.150	1.100	1.140	1.063	104,000
2022-06-17	1.110	1.110	1.090	1.090	1.016	94,000
2022-06-16	1.130	1.130	1.130	1.130	1.054	8,000
2022-06-15	1.130	1.130	1.130	1.130	1.054	32,000
2022-06-14	1.070	1.130	1.070	1.130	1.054	1,496,000
2022-06-13	1.110	1.110	1.100	1.110	1.007	314,000
2022-06-10	1.110	1.110	1.100	1.100	0.998	236,000
2022-06-09	1.110	1.120	1.090	1.100	0.998	886,000
2022-06-08	1.100	1.120	1.100	1.120	1.017	10,000
2022-06-07	1.100	1.100	1.100	1.100	0.998	66,000
2022-06-06	1.100	1.110	1.100	1.110	1.007	74,000
2022-06-02	1.110	1.110	1.110	1.110	1.007	96,000
2022-06-01	1.100	1.110	1.100	1.110	1.007	192,000

← NewerPage 18 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.