MEGAIN Holding (Cayman) Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.590	1.610	1.550	1.590	1.590	330,000
2026-04-29	1.530	1.690	1.530	1.630	1.630	552,000
2026-04-28	1.580	1.610	1.500	1.510	1.510	652,000
2026-04-27	1.540	1.570	1.510	1.540	1.540	172,000
2026-04-24	1.550	1.580	1.500	1.540	1.540	404,000
2026-04-23	1.570	1.650	1.550	1.550	1.550	756,000
2026-04-22	1.570	1.600	1.550	1.570	1.570	424,000
2026-04-21	1.610	1.630	1.510	1.560	1.560	736,000
2026-04-20	1.640	1.640	1.610	1.610	1.610	312,000
2026-04-17	1.690	1.690	1.640	1.650	1.650	464,000
2026-04-16	1.730	1.750	1.690	1.720	1.720	608,000
2026-04-15	1.660	1.730	1.650	1.730	1.730	296,000
2026-04-14	1.730	1.740	1.650	1.660	1.660	648,000
2026-04-13	1.590	1.750	1.590	1.720	1.720	1,438,000
2026-04-10	1.630	1.690	1.400	1.580	1.580	2,880,000
2026-04-09	1.920	1.980	1.540	1.580	1.580	5,584,000
2026-04-08	1.920	2.030	1.900	1.920	1.920	2,416,000
2026-04-02	1.910	1.940	1.880	1.920	1.920	958,000
2026-04-01	1.870	1.950	1.860	1.910	1.910	2,206,000
2026-03-31	1.830	1.890	1.800	1.830	1.830	1,134,000
2026-03-30	1.790	1.890	1.760	1.860	1.860	850,000
2026-03-27	1.850	1.880	1.770	1.850	1.850	962,000
2026-03-26	1.720	1.870	1.710	1.850	1.850	1,796,000
2026-03-25	1.700	1.740	1.680	1.740	1.740	1,114,000
2026-03-24	1.640	1.700	1.630	1.680	1.680	900,000
2026-03-23	1.620	1.710	1.600	1.660	1.660	1,366,000
2026-03-20	1.650	1.690	1.620	1.690	1.690	968,000
2026-03-19	1.630	1.720	1.630	1.680	1.680	1,564,000
2026-03-18	1.650	1.680	1.520	1.620	1.620	4,684,000
2026-03-17	1.610	1.750	1.550	1.680	1.680	2,156,000
2026-03-16	1.770	1.790	1.610	1.620	1.620	3,386,000
2026-03-13	1.930	2.130	1.750	1.770	1.770	10,780,000
2026-03-12	1.510	1.920	1.510	1.870	1.870	8,152,000
2026-03-11	1.600	1.720	1.530	1.530	1.530	4,302,000
2026-03-10	1.350	1.700	1.260	1.600	1.600	12,510,000
2026-03-09	1.170	1.350	1.100	1.350	1.350	4,012,000
2026-03-06	1.150	1.200	1.110	1.170	1.170	846,000
2026-03-05	1.060	1.130	1.060	1.100	1.100	406,000
2026-03-04	1.090	1.100	1.050	1.100	1.100	416,000
2026-03-03	1.080	1.140	1.080	1.100	1.100	374,000
2026-03-02	1.170	1.170	1.060	1.080	1.080	1,296,000
2026-02-27	1.000	1.240	1.000	1.190	1.190	1,962,000
2026-02-26	1.080	1.090	0.990	1.010	1.010	1,488,000
2026-02-25	1.080	1.100	1.040	1.060	1.060	862,000
2026-02-24	1.140	1.150	1.080	1.080	1.080	1,160,000
2026-02-23	1.170	1.200	1.140	1.140	1.140	1,100,000
2026-02-20	1.170	1.210	1.160	1.180	1.180	650,000
2026-02-16	1.170	1.210	1.150	1.170	1.170	982,000
2026-02-13	1.220	1.220	1.170	1.170	1.170	860,000
2026-02-12	1.180	1.220	1.180	1.200	1.200	1,040,000
2026-02-11	1.240	1.250	1.180	1.180	1.180	990,000
2026-02-10	1.260	1.260	1.220	1.230	1.230	684,000
2026-02-09	1.260	1.270	1.220	1.260	1.260	406,000
2026-02-06	1.250	1.300	1.220	1.250	1.250	762,000
2026-02-05	1.230	1.270	1.190	1.250	1.250	540,000
2026-02-04	1.220	1.390	1.190	1.230	1.230	3,386,000
2026-02-03	1.200	1.260	1.180	1.230	1.230	1,092,000
2026-02-02	1.270	1.270	1.160	1.200	1.200	1,522,000
2026-01-30	1.360	1.360	1.150	1.240	1.240	3,668,000
2026-01-29	1.010	1.350	0.990	1.310	1.310	12,770,000

← NewerPage 3 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.