MEGAIN Holding (Cayman) Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 1.290 | 1.300 | 1.280 | 1.290 | 1.171 | 1,036,000 |
| 2021-12-01 | 1.300 | 1.300 | 1.270 | 1.290 | 1.171 | 1,222,000 |
| 2021-11-30 | 1.320 | 1.330 | 1.260 | 1.280 | 1.162 | 1,162,000 |
| 2021-11-29 | 1.310 | 1.320 | 1.300 | 1.310 | 1.189 | 1,046,000 |
| 2021-11-26 | 1.310 | 1.330 | 1.290 | 1.300 | 1.180 | 908,000 |
| 2021-11-25 | 1.330 | 1.330 | 1.300 | 1.300 | 1.180 | 1,380,000 |
| 2021-11-24 | 1.290 | 1.320 | 1.290 | 1.300 | 1.180 | 1,246,000 |
| 2021-11-23 | 1.330 | 1.330 | 1.310 | 1.330 | 1.207 | 1,398,000 |
| 2021-11-22 | 1.290 | 1.360 | 1.290 | 1.340 | 1.216 | 1,508,000 |
| 2021-11-19 | 1.280 | 1.300 | 1.270 | 1.280 | 1.162 | 1,228,000 |
| 2021-11-18 | 1.250 | 1.300 | 1.240 | 1.280 | 1.162 | 1,642,000 |
| 2021-11-17 | 1.250 | 1.250 | 1.220 | 1.250 | 1.135 | 2,124,000 |
| 2021-11-16 | 1.260 | 1.260 | 1.230 | 1.250 | 1.135 | 1,074,000 |
| 2021-11-15 | 1.260 | 1.260 | 1.230 | 1.250 | 1.135 | 1,406,000 |
| 2021-11-12 | 1.260 | 1.260 | 1.250 | 1.260 | 1.144 | 1,250,000 |
| 2021-11-11 | 1.260 | 1.260 | 1.250 | 1.260 | 1.144 | 1,146,000 |
| 2021-11-10 | 1.260 | 1.270 | 1.250 | 1.260 | 1.144 | 1,204,000 |
| 2021-11-09 | 1.270 | 1.270 | 1.250 | 1.260 | 1.144 | 2,024,000 |
| 2021-11-08 | 1.330 | 1.330 | 1.260 | 1.260 | 1.144 | 2,744,000 |
| 2021-11-05 | 1.330 | 1.330 | 1.290 | 1.310 | 1.189 | 2,032,000 |
| 2021-11-04 | 1.340 | 1.360 | 1.320 | 1.330 | 1.207 | 1,776,000 |
| 2021-11-03 | 1.340 | 1.340 | 1.320 | 1.330 | 1.207 | 1,378,000 |
| 2021-11-02 | 1.340 | 1.360 | 1.330 | 1.340 | 1.216 | 1,340,000 |
| 2021-11-01 | 1.330 | 1.350 | 1.320 | 1.330 | 1.207 | 1,664,000 |
| 2021-10-29 | 1.330 | 1.340 | 1.320 | 1.330 | 1.207 | 1,336,000 |
| 2021-10-28 | 1.330 | 1.340 | 1.300 | 1.320 | 1.198 | 1,366,000 |
| 2021-10-27 | 1.350 | 1.350 | 1.320 | 1.330 | 1.207 | 1,348,000 |
| 2021-10-26 | 1.350 | 1.350 | 1.320 | 1.350 | 1.225 | 1,432,000 |
| 2021-10-25 | 1.340 | 1.340 | 1.320 | 1.330 | 1.207 | 1,542,000 |
| 2021-10-22 | 1.360 | 1.360 | 1.320 | 1.340 | 1.216 | 1,748,000 |
| 2021-10-21 | 1.380 | 1.390 | 1.340 | 1.360 | 1.234 | 1,644,000 |
| 2021-10-20 | 1.310 | 1.380 | 1.310 | 1.370 | 1.243 | 1,658,000 |
| 2021-10-19 | 1.310 | 1.320 | 1.300 | 1.310 | 1.189 | 1,824,000 |
| 2021-10-18 | 1.350 | 1.350 | 1.300 | 1.330 | 1.207 | 1,548,000 |
← NewerPage 21 of 21 · 1,234 trading days
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.