MEGAIN Holding (Cayman) Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	1.080	1.080	0.980	1.000	1.000	672,000
2026-07-28	1.070	1.130	1.000	1.080	1.080	1,162,000
2026-07-27	1.200	1.200	1.070	1.080	1.080	1,618,000
2026-07-24	1.290	1.300	1.220	1.230	1.230	352,000
2026-07-23	1.290	1.290	1.200	1.290	1.290	734,000
2026-07-22	1.410	1.430	1.290	1.290	1.290	2,032,000
2026-07-21	1.450	1.450	1.270	1.320	1.320	3,274,000
2026-07-20	1.930	1.930	1.450	1.470	1.470	5,124,000
2026-07-17	2.100	2.190	1.900	1.940	1.940	2,652,000
2026-07-16	2.010	2.020	1.960	2.010	2.010	169,350,000
2026-07-15	2.020	2.040	1.980	2.040	2.040	756,000
2026-07-14	2.140	2.150	2.000	2.060	2.060	808,000
2026-07-13	2.150	2.200	2.080	2.140	2.140	362,000
2026-07-10	2.190	2.210	2.050	2.150	2.150	1,176,000
2026-07-09	2.050	2.250	2.020	2.190	2.190	2,664,000
2026-07-08	2.040	2.100	2.000	2.080	2.080	690,000
2026-07-07	2.010	2.100	1.980	2.040	2.040	1,220,000
2026-07-06	2.050	2.060	2.000	2.000	2.000	456,000
2026-07-03	2.040	2.110	2.020	2.050	2.050	254,000
2026-07-02	2.150	2.160	1.960	2.040	2.040	778,000
2026-06-30	2.090	2.190	2.080	2.150	2.150	730,000
2026-06-29	2.170	2.280	2.060	2.090	2.090	1,170,000
2026-06-26	2.010	2.150	1.960	2.150	2.150	924,000
2026-06-25	2.080	2.090	1.980	2.010	2.010	646,000
2026-06-24	2.070	2.100	1.960	2.010	2.010	450,000
2026-06-23	2.100	2.170	2.080	2.080	2.080	844,000
2026-06-22	2.120	2.170	2.070	2.100	2.100	518,000
2026-06-18	1.970	2.120	1.970	2.120	2.120	820,000
2026-06-17	1.970	2.020	1.930	2.010	2.010	608,000
2026-06-16	2.000	2.020	1.950	1.970	1.970	440,000
2026-06-15	1.970	2.010	1.950	2.010	2.010	538,000
2026-06-12	1.950	2.050	1.930	1.930	1.930	440,000
2026-06-11	2.070	2.070	1.920	1.960	1.960	888,000
2026-06-10	2.130	2.150	2.030	2.050	2.050	798,000
2026-06-09	2.210	2.210	2.160	2.200	2.200	474,000
2026-06-08	2.200	2.250	2.120	2.210	2.210	988,000
2026-06-05	2.380	2.380	2.200	2.240	2.240	1,168,000
2026-06-04	2.470	2.470	2.400	2.420	2.420	560,000
2026-06-03	2.350	2.530	2.300	2.470	2.470	1,246,000
2026-06-02	2.350	2.460	2.310	2.390	2.390	812,000
2026-06-01	2.380	2.530	2.310	2.350	2.350	1,440,000
2026-05-29	2.290	2.670	2.290	2.380	2.380	4,828,000
2026-05-28	2.330	2.420	2.230	2.320	2.320	2,658,000
2026-05-27	2.130	2.360	2.130	2.330	2.330	4,550,000
2026-05-26	2.100	2.270	2.060	2.110	2.110	3,330,000
2026-05-22	2.130	2.160	1.960	2.060	2.060	2,240,000
2026-05-21	2.180	2.350	2.060	2.160	2.160	3,228,000
2026-05-20	2.070	2.520	2.050	2.120	2.120	10,436,000
2026-05-19	1.950	2.100	1.900	2.070	2.070	1,374,000
2026-05-18	1.890	1.990	1.860	1.950	1.950	1,028,000
2026-05-15	2.050	2.060	1.820	1.910	1.910	3,300,000
2026-05-14	1.870	2.230	1.870	2.000	2.000	13,654,000
2026-05-13	1.560	1.710	1.560	1.630	1.630	362,000
2026-05-12	1.670	1.670	1.540	1.560	1.560	646,000
2026-05-11	1.640	1.680	1.620	1.620	1.620	310,000
2026-05-08	1.730	1.740	1.580	1.670	1.670	1,020,000
2026-05-07	1.750	1.750	1.720	1.750	1.750	324,000
2026-05-06	1.800	1.800	1.750	1.770	1.770	358,000
2026-05-05	1.810	1.820	1.720	1.770	1.770	576,000
2026-05-04	1.620	1.860	1.590	1.810	1.810	2,034,000

← NewerPage 2 of 21 · 1,233 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.