MEGAIN Holding (Cayman) Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.470	0.490	0.455	0.455	0.455	84,000
2025-08-01	0.470	0.470	0.450	0.450	0.450	30,000
2025-07-31	0.470	0.470	0.470	0.470	0.470	6,000
2025-07-30	0.470	0.470	0.470	0.470	0.470	30,000
2025-07-29	0.455	0.455	0.450	0.450	0.450	8,000
2025-07-28	0.460	0.460	0.460	0.460	0.460	18,000
2025-07-25	0.470	0.470	0.465	0.465	0.465	16,000
2025-07-24	0.490	0.490	0.470	0.470	0.470	10,000
2025-07-23	0.485	0.485	0.460	0.470	0.470	32,000
2025-07-22	0.480	0.500	0.480	0.485	0.485	122,000
2025-07-21	0.485	0.490	0.455	0.455	0.455	516,000
2025-07-18	0.460	0.485	0.460	0.485	0.485	176,000
2025-07-17	0.450	0.450	0.450	0.450	0.450	28,000
2025-07-16	0.465	0.465	0.465	0.465	0.465	0
2025-07-15	0.465	0.465	0.465	0.465	0.465	72,000
2025-07-14	0.465	0.465	0.465	0.465	0.465	0
2025-07-11	0.465	0.465	0.465	0.465	0.465	10,000
2025-07-10	0.465	0.465	0.465	0.465	0.465	0
2025-07-09	0.475	0.475	0.465	0.465	0.465	56,000
2025-07-08	0.465	0.465	0.465	0.465	0.465	0
2025-07-07	0.500	0.500	0.465	0.465	0.465	84,000
2025-07-04	0.470	0.470	0.470	0.470	0.470	58,000
2025-07-03	0.510	0.510	0.480	0.480	0.480	78,000
2025-07-02	0.510	0.520	0.480	0.485	0.485	106,000
2025-06-30	0.495	0.500	0.465	0.500	0.500	102,000
2025-06-27	0.500	0.500	0.500	0.500	0.500	6,000
2025-06-26	0.470	0.470	0.470	0.470	0.470	8,000
2025-06-25	0.490	0.500	0.480	0.480	0.480	82,000
2025-06-24	0.500	0.500	0.490	0.490	0.490	180,000
2025-06-23	0.480	0.495	0.475	0.475	0.475	202,000
2025-06-20	0.470	0.490	0.440	0.480	0.480	168,000
2025-06-19	0.455	0.470	0.450	0.450	0.450	72,000
2025-06-18	0.475	0.480	0.455	0.455	0.455	110,000
2025-06-17	0.455	0.455	0.455	0.455	0.455	6,000
2025-06-16	0.455	0.455	0.455	0.455	0.455	0
2025-06-13	0.475	0.475	0.435	0.435	0.435	168,000
2025-06-12	0.475	0.475	0.475	0.475	0.475	0
2025-06-11	0.475	0.475	0.475	0.475	0.475	0
2025-06-10	0.475	0.475	0.475	0.475	0.475	18,000
2025-06-09	0.425	0.425	0.425	0.425	0.425	0
2025-06-06	0.425	0.425	0.425	0.425	0.425	6,000
2025-06-05	0.430	0.430	0.430	0.430	0.430	0
2025-06-04	0.430	0.430	0.430	0.430	0.430	0
2025-06-03	0.430	0.430	0.430	0.430	0.430	0
2025-06-02	0.430	0.430	0.430	0.430	0.430	0
2025-05-30	0.430	0.430	0.430	0.430	0.430	10,000
2025-05-29	0.450	0.450	0.450	0.450	0.450	0
2025-05-28	0.450	0.450	0.450	0.450	0.450	0
2025-05-27	0.450	0.450	0.450	0.450	0.450	4,000
2025-05-26	0.420	0.440	0.420	0.440	0.440	60,000
2025-05-23	0.420	0.425	0.415	0.415	0.415	20,000
2025-05-22	0.430	0.430	0.430	0.430	0.430	26,000
2025-05-21	0.455	0.455	0.455	0.455	0.455	0
2025-05-20	0.455	0.455	0.455	0.455	0.455	0
2025-05-19	0.455	0.455	0.455	0.455	0.455	30,000
2025-05-16	0.460	0.460	0.460	0.460	0.460	0
2025-05-15	0.455	0.460	0.450	0.460	0.460	70,000
2025-05-14	0.470	0.470	0.450	0.450	0.450	78,000
2025-05-13	0.470	0.470	0.470	0.470	0.470	6,000
2025-05-12	0.480	0.495	0.470	0.470	0.470	72,000

← NewerPage 6 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.