MEGAIN Holding (Cayman) Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.510	0.520	0.510	0.520	0.520	16,000
2025-10-28	0.500	0.500	0.500	0.500	0.500	14,000
2025-10-27	0.510	0.520	0.500	0.500	0.500	46,000
2025-10-24	0.510	0.520	0.510	0.520	0.520	16,000
2025-10-23	0.540	0.540	0.500	0.510	0.510	112,000
2025-10-22	0.520	0.540	0.490	0.530	0.530	378,000
2025-10-21	0.530	0.530	0.520	0.520	0.520	166,000
2025-10-20	0.500	0.510	0.500	0.510	0.510	44,000
2025-10-17	0.530	0.530	0.490	0.500	0.500	40,000
2025-10-16	0.540	0.540	0.490	0.530	0.530	38,000
2025-10-15	0.500	0.560	0.495	0.550	0.550	14,000
2025-10-14	0.530	0.530	0.520	0.520	0.520	52,000
2025-10-13	0.510	0.580	0.495	0.560	0.560	482,000
2025-10-10	0.580	0.580	0.550	0.560	0.560	408,000
2025-10-09	0.610	0.640	0.590	0.590	0.590	4,086,000
2025-10-08	0.600	0.650	0.600	0.610	0.610	180,000
2025-10-06	0.600	0.620	0.590	0.590	0.590	58,000
2025-10-03	0.580	0.630	0.580	0.620	0.620	514,000
2025-10-02	0.610	0.610	0.560	0.580	0.580	198,000
2025-09-30	0.600	0.620	0.540	0.570	0.570	498,000
2025-09-29	0.455	0.640	0.455	0.600	0.600	1,544,000
2025-09-26	0.450	0.455	0.445	0.450	0.450	102,000
2025-09-25	0.445	0.450	0.440	0.440	0.440	30,000
2025-09-24	0.450	0.450	0.450	0.450	0.450	0
2025-09-23	0.445	0.480	0.430	0.450	0.450	218,000
2025-09-22	0.425	0.440	0.420	0.440	0.440	4,012,000
2025-09-19	0.425	0.425	0.420	0.425	0.425	78,000
2025-09-18	0.430	0.430	0.425	0.425	0.425	410,000
2025-09-17	0.450	0.450	0.435	0.440	0.440	162,000
2025-09-16	0.435	0.435	0.435	0.435	0.435	46,000
2025-09-15	0.450	0.480	0.450	0.455	0.455	616,000
2025-09-12	0.480	0.480	0.460	0.460	0.460	88,000
2025-09-11	0.480	0.490	0.480	0.480	0.480	192,000
2025-09-10	0.460	0.480	0.460	0.480	0.480	84,000
2025-09-09	0.485	0.490	0.460	0.460	0.460	126,000
2025-09-08	0.460	0.480	0.450	0.480	0.480	292,000
2025-09-05	0.460	0.460	0.430	0.440	0.440	194,000
2025-09-04	0.450	0.450	0.450	0.450	0.450	50,000
2025-09-03	0.450	0.455	0.430	0.435	0.435	62,000
2025-09-02	0.440	0.455	0.435	0.455	0.455	66,000
2025-09-01	0.425	0.430	0.425	0.430	0.430	4,000
2025-08-29	0.440	0.440	0.425	0.425	0.425	232,000
2025-08-28	0.435	0.440	0.435	0.440	0.440	8,000
2025-08-27	0.445	0.450	0.445	0.450	0.450	160,000
2025-08-26	0.440	0.450	0.430	0.435	0.435	174,000
2025-08-25	0.440	0.445	0.440	0.445	0.445	74,000
2025-08-22	0.430	0.445	0.430	0.440	0.440	208,000
2025-08-21	0.445	0.445	0.435	0.435	0.435	100,000
2025-08-20	0.455	0.455	0.440	0.445	0.445	378,000
2025-08-19	0.455	0.460	0.455	0.460	0.460	52,000
2025-08-18	0.475	0.475	0.450	0.450	0.450	160,000
2025-08-15	0.450	0.475	0.450	0.460	0.460	344,000
2025-08-14	0.450	0.450	0.450	0.450	0.450	210,000
2025-08-13	0.475	0.475	0.440	0.450	0.450	64,000
2025-08-12	0.460	0.470	0.460	0.470	0.470	64,000
2025-08-11	0.460	0.460	0.455	0.460	0.460	38,000
2025-08-08	0.460	0.460	0.450	0.450	0.450	82,000
2025-08-07	0.460	0.460	0.460	0.460	0.460	42,000
2025-08-06	0.460	0.460	0.460	0.460	0.460	42,000
2025-08-05	0.460	0.470	0.460	0.470	0.470	78,000

← NewerPage 5 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.