MEGAIN Holding (Cayman) Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	1.120	1.120	1.100	1.100	0.998	60,000
2022-05-30	1.110	1.110	1.110	1.110	1.007	72,000
2022-05-27	1.140	1.150	1.110	1.110	1.007	344,000
2022-05-26	1.140	1.140	1.120	1.120	1.017	6,000
2022-05-25	1.140	1.140	1.140	1.140	1.035	4,000
2022-05-24	1.120	1.120	1.120	1.120	1.017	18,000
2022-05-23	1.140	1.160	1.120	1.140	1.035	168,000
2022-05-20	1.150	1.170	1.150	1.170	1.062	178,000
2022-05-19	1.160	1.160	1.160	1.160	1.053	0
2022-05-18	1.140	1.160	1.130	1.160	1.053	240,000
2022-05-17	1.150	1.160	1.140	1.150	1.044	294,000
2022-05-16	1.150	1.160	1.140	1.150	1.044	338,000
2022-05-13	1.150	1.170	1.140	1.170	1.062	552,000
2022-05-12	1.170	1.170	1.150	1.160	1.053	134,000
2022-05-11	1.170	1.170	1.160	1.160	1.053	52,000
2022-05-10	1.160	1.180	1.160	1.160	1.053	192,000
2022-05-06	1.160	1.160	1.160	1.160	1.053	38,000
2022-05-05	1.160	1.190	1.160	1.170	1.062	66,000
2022-05-04	1.180	1.200	1.160	1.160	1.053	38,000
2022-05-03	1.170	1.180	1.170	1.180	1.071	16,000
2022-04-29	1.180	1.220	1.180	1.180	1.071	72,000
2022-04-28	1.190	1.200	1.180	1.180	1.071	282,000
2022-04-27	1.200	1.200	1.190	1.190	1.080	58,000
2022-04-26	1.210	1.210	1.210	1.210	1.098	0
2022-04-25	1.220	1.220	1.200	1.210	1.098	144,000
2022-04-22	1.230	1.280	1.220	1.270	1.153	160,000
2022-04-21	1.270	1.270	1.240	1.240	1.125	72,000
2022-04-20	1.290	1.290	1.260	1.260	1.144	14,000
2022-04-19	1.260	1.280	1.250	1.260	1.144	278,000
2022-04-14	1.280	1.280	1.260	1.260	1.144	48,000
2022-04-13	1.280	1.280	1.280	1.280	1.162	0
2022-04-12	1.250	1.310	1.230	1.280	1.162	462,000
2022-04-11	1.290	1.290	1.250	1.250	1.135	244,000
2022-04-08	1.250	1.300	1.250	1.290	1.171	26,000
2022-04-07	1.320	1.320	1.300	1.310	1.189	46,000
2022-04-06	1.310	1.310	1.290	1.290	1.171	28,000
2022-04-04	1.250	1.270	1.180	1.270	1.153	844,000
2022-04-01	1.240	1.270	1.240	1.270	1.153	150,000
2022-03-31	1.280	1.320	1.260	1.260	1.144	214,000
2022-03-30	1.280	1.350	1.250	1.320	1.198	518,000
2022-03-29	1.250	1.310	1.250	1.300	1.180	308,000
2022-03-28	1.260	1.270	1.180	1.240	1.125	6,044,000
2022-03-25	1.300	1.300	1.260	1.270	1.153	3,354,000
2022-03-24	1.310	1.340	1.260	1.280	1.162	3,488,000
2022-03-23	1.370	1.370	1.340	1.340	1.216	5,072,000
2022-03-22	1.370	1.370	1.350	1.370	1.243	9,262,000
2022-03-21	1.310	1.400	1.310	1.350	1.225	15,428,000
2022-03-18	1.200	1.320	1.200	1.310	1.189	604,000
2022-03-17	1.180	1.210	1.180	1.200	1.089	102,000
2022-03-16	1.160	1.190	1.120	1.180	1.071	478,000
2022-03-15	1.160	1.170	1.120	1.160	1.053	158,000
2022-03-14	1.140	1.180	1.120	1.160	1.053	328,000
2022-03-11	1.120	1.140	1.120	1.120	1.017	392,000
2022-03-10	1.120	1.150	1.120	1.120	1.017	166,000
2022-03-09	1.140	1.150	1.110	1.130	1.026	700,000
2022-03-08	1.150	1.190	1.130	1.140	1.035	316,000
2022-03-07	1.160	1.160	1.140	1.150	1.044	490,000
2022-03-04	1.190	1.200	1.170	1.170	1.062	166,000
2022-03-03	1.210	1.240	1.190	1.190	1.080	402,000
2022-03-02	1.180	1.200	1.180	1.180	1.071	118,000

← NewerPage 19 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.