MEGAIN Holding (Cayman) Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	1.080	1.180	0.910	1.010	1.010	14,292,000
2026-01-27	1.480	1.560	1.070	1.100	1.100	11,868,000
2026-01-26	2.000	2.000	1.270	1.450	1.450	22,002,000
2026-01-22	0.750	0.750	0.750	0.750	0.750	0
2026-01-21	0.750	0.750	0.750	0.750	0.750	0
2026-01-20	0.750	0.750	0.750	0.750	0.750	0
2026-01-19	0.750	0.750	0.750	0.750	0.750	0
2026-01-16	0.750	0.750	0.750	0.750	0.750	0
2026-01-15	0.750	0.750	0.750	0.750	0.750	0
2026-01-14	0.750	0.750	0.750	0.750	0.750	0
2026-01-13	0.750	0.750	0.750	0.750	0.750	0
2026-01-12	0.750	0.750	0.750	0.750	0.750	0
2026-01-09	0.750	0.750	0.750	0.750	0.750	0
2026-01-08	0.780	0.810	0.740	0.750	0.750	620,000
2026-01-07	0.740	0.760	0.680	0.730	0.730	244,000
2026-01-06	0.740	0.750	0.660	0.750	0.750	294,000
2026-01-05	0.740	0.800	0.730	0.740	0.740	610,000
2026-01-02	0.740	0.740	0.710	0.740	0.740	56,000
2025-12-31	0.770	0.780	0.700	0.740	0.740	238,000
2025-12-30	0.700	0.700	0.660	0.690	0.690	68,000
2025-12-29	0.660	0.740	0.650	0.740	0.740	218,000
2025-12-24	0.670	0.690	0.670	0.690	0.690	148,000
2025-12-23	0.680	0.680	0.640	0.670	0.670	14,000
2025-12-22	0.650	0.690	0.640	0.680	0.680	8,000
2025-12-19	0.610	0.700	0.610	0.700	0.700	80,000
2025-12-18	0.630	0.660	0.630	0.660	0.660	10,000
2025-12-17	0.650	0.650	0.650	0.650	0.650	24,000
2025-12-16	0.690	0.690	0.690	0.690	0.690	0
2025-12-15	0.660	0.700	0.640	0.700	0.700	110,000
2025-12-12	0.670	0.700	0.660	0.660	0.660	46,000
2025-12-11	0.680	0.710	0.670	0.710	0.710	22,000
2025-12-10	0.720	0.720	0.670	0.670	0.670	44,000
2025-12-09	0.700	0.740	0.670	0.720	0.720	110,000
2025-12-08	0.680	0.680	0.650	0.650	0.650	78,000
2025-12-05	0.730	0.730	0.680	0.680	0.680	24,000
2025-12-04	0.710	0.740	0.710	0.730	0.730	92,000
2025-12-03	0.720	0.740	0.710	0.710	0.710	350,000
2025-12-02	0.710	0.710	0.700	0.710	0.710	100,000
2025-12-01	0.630	0.660	0.630	0.660	0.660	108,000
2025-11-28	0.690	0.690	0.660	0.660	0.660	20,000
2025-11-27	0.620	0.690	0.620	0.690	0.690	76,000
2025-11-26	0.620	0.680	0.620	0.660	0.660	58,000
2025-11-25	0.630	0.670	0.630	0.640	0.640	28,000
2025-11-24	0.600	0.710	0.600	0.710	0.710	494,000
2025-11-21	0.670	0.750	0.670	0.740	0.740	188,000
2025-11-20	0.780	0.780	0.700	0.730	0.730	118,000
2025-11-19	0.730	0.830	0.710	0.780	0.780	1,166,000
2025-11-18	0.680	0.770	0.660	0.690	0.690	546,000
2025-11-17	0.570	0.740	0.570	0.740	0.740	1,824,000
2025-11-14	0.570	0.620	0.570	0.580	0.580	360,000
2025-11-13	0.580	0.600	0.570	0.570	0.570	206,000
2025-11-12	0.540	0.540	0.530	0.530	0.530	40,000
2025-11-11	0.560	0.570	0.530	0.560	0.560	82,000
2025-11-10	0.500	0.520	0.490	0.510	0.510	174,000
2025-11-07	0.520	0.520	0.510	0.520	0.520	76,000
2025-11-06	0.510	0.520	0.510	0.520	0.520	10,000
2025-11-05	0.520	0.520	0.510	0.510	0.510	6,000
2025-11-04	0.500	0.520	0.500	0.520	0.520	4,000
2025-11-03	0.510	0.520	0.510	0.510	0.510	56,000
2025-10-31	0.520	0.520	0.500	0.500	0.500	62,000

← NewerPage 4 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.