MEGAIN Holding (Cayman) Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	1.170	1.180	1.170	1.180	1.071	162,000
2022-02-28	1.160	1.170	1.160	1.170	1.062	258,000
2022-02-25	1.160	1.170	1.150	1.160	1.053	580,000
2022-02-24	1.160	1.160	1.150	1.160	1.053	662,000
2022-02-23	1.140	1.160	1.140	1.150	1.044	556,000
2022-02-22	1.140	1.150	1.140	1.150	1.044	302,000
2022-02-21	1.140	1.160	1.140	1.160	1.053	34,000
2022-02-18	1.140	1.160	1.140	1.160	1.053	708,000
2022-02-17	1.150	1.160	1.140	1.150	1.044	346,000
2022-02-16	1.140	1.150	1.130	1.140	1.035	742,000
2022-02-15	1.140	1.160	1.140	1.140	1.035	996,000
2022-02-14	1.140	1.150	1.120	1.140	1.035	844,000
2022-02-11	1.140	1.150	1.130	1.140	1.035	760,000
2022-02-10	1.150	1.150	1.140	1.150	1.044	482,000
2022-02-09	1.140	1.150	1.140	1.140	1.035	734,000
2022-02-08	1.150	1.160	1.130	1.150	1.044	1,028,000
2022-02-07	1.150	1.160	1.140	1.140	1.035	698,000
2022-02-04	1.150	1.160	1.140	1.150	1.044	508,000
2022-01-31	1.140	1.150	1.130	1.150	1.044	138,000
2022-01-28	1.140	1.140	1.040	1.130	1.026	438,000
2022-01-27	1.210	1.210	1.100	1.150	1.044	1,272,000
2022-01-26	1.220	1.220	1.210	1.210	1.098	244,000
2022-01-25	1.220	1.230	1.200	1.210	1.098	1,168,000
2022-01-24	1.240	1.240	1.220	1.230	1.116	532,000
2022-01-21	1.240	1.240	1.230	1.240	1.125	162,000
2022-01-20	1.240	1.250	1.240	1.240	1.125	460,000
2022-01-19	1.240	1.250	1.240	1.240	1.125	350,000
2022-01-18	1.240	1.240	1.230	1.230	1.116	254,000
2022-01-17	1.240	1.250	1.230	1.240	1.125	750,000
2022-01-14	1.240	1.240	1.230	1.240	1.125	520,000
2022-01-13	1.240	1.240	1.230	1.230	1.116	802,000
2022-01-12	1.240	1.240	1.220	1.230	1.116	1,466,000
2022-01-11	1.240	1.240	1.230	1.240	1.125	1,702,000
2022-01-10	1.220	1.240	1.210	1.240	1.125	1,394,000
2022-01-07	1.250	1.250	1.230	1.240	1.125	2,098,000
2022-01-06	1.250	1.260	1.250	1.250	1.135	694,000
2022-01-05	1.260	1.270	1.260	1.260	1.144	970,000
2022-01-04	1.270	1.270	1.260	1.270	1.153	118,000
2022-01-03	1.270	1.280	1.260	1.260	1.144	378,000
2021-12-31	1.270	1.280	1.260	1.280	1.162	176,000
2021-12-30	1.270	1.280	1.270	1.270	1.153	62,000
2021-12-29	1.280	1.290	1.270	1.270	1.153	476,000
2021-12-28	1.260	1.290	1.260	1.270	1.153	76,000
2021-12-24	1.260	1.270	1.250	1.260	1.144	394,000
2021-12-23	1.260	1.270	1.260	1.260	1.144	446,000
2021-12-22	1.270	1.280	1.260	1.260	1.144	526,000
2021-12-21	1.270	1.280	1.250	1.270	1.153	902,000
2021-12-20	1.280	1.280	1.260	1.260	1.144	868,000
2021-12-17	1.280	1.280	1.260	1.260	1.144	1,396,000
2021-12-16	1.280	1.290	1.270	1.290	1.171	788,000
2021-12-15	1.290	1.290	1.270	1.280	1.162	928,000
2021-12-14	1.280	1.290	1.270	1.270	1.153	1,210,000
2021-12-13	1.280	1.310	1.280	1.280	1.162	970,000
2021-12-10	1.280	1.290	1.270	1.270	1.153	1,328,000
2021-12-09	1.260	1.360	1.260	1.260	1.144	1,378,000
2021-12-08	1.260	1.270	1.250	1.250	1.135	1,106,000
2021-12-07	1.260	1.270	1.250	1.250	1.135	640,000
2021-12-06	1.270	1.280	1.240	1.260	1.144	2,180,000
2021-12-03	1.300	1.300	1.280	1.300	1.180	1,302,000
2021-12-02	1.290	1.300	1.280	1.290	1.171	1,036,000

← NewerPage 20 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.