MEGAIN Holding (Cayman) Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.470	0.470	0.470	0.470	0.470	0
2025-05-08	0.475	0.485	0.440	0.470	0.470	64,000
2025-05-07	0.475	0.475	0.475	0.475	0.475	0
2025-05-06	0.475	0.475	0.470	0.470	0.470	52,000
2025-05-02	0.465	0.465	0.465	0.465	0.465	16,000
2025-04-30	0.465	0.475	0.465	0.475	0.475	50,000
2025-04-29	0.465	0.465	0.465	0.465	0.465	0
2025-04-28	0.465	0.465	0.465	0.465	0.465	6,000
2025-04-25	0.480	0.495	0.450	0.460	0.460	122,000
2025-04-24	0.485	0.485	0.475	0.475	0.475	50,000
2025-04-23	0.445	0.465	0.445	0.465	0.465	54,000
2025-04-22	0.480	0.480	0.435	0.470	0.470	66,000
2025-04-17	0.460	0.480	0.460	0.460	0.460	86,000
2025-04-16	0.450	0.450	0.440	0.440	0.440	130,000
2025-04-15	0.460	0.465	0.440	0.440	0.440	104,000
2025-04-14	0.450	0.450	0.440	0.440	0.440	112,000
2025-04-11	0.440	0.440	0.440	0.440	0.440	72,000
2025-04-10	0.440	0.450	0.430	0.430	0.430	210,000
2025-04-09	0.455	0.460	0.440	0.450	0.450	200,000
2025-04-08	0.460	0.470	0.460	0.460	0.460	154,000
2025-04-07	0.460	0.460	0.460	0.460	0.460	0
2025-04-03	0.460	0.460	0.430	0.460	0.460	204,000
2025-04-02	0.470	0.510	0.460	0.460	0.460	104,000
2025-04-01	0.465	0.465	0.460	0.460	0.460	4,000
2025-03-31	0.475	0.475	0.475	0.475	0.475	0
2025-03-28	0.470	0.470	0.465	0.465	0.465	22,000
2025-03-27	0.475	0.475	0.475	0.475	0.475	26,000
2025-03-26	0.480	0.480	0.480	0.480	0.480	10,000
2025-03-25	0.510	0.510	0.495	0.495	0.495	30,000
2025-03-24	0.480	0.510	0.480	0.500	0.500	28,000
2025-03-21	0.490	0.490	0.480	0.480	0.480	62,000
2025-03-20	0.460	0.480	0.460	0.480	0.480	148,000
2025-03-19	0.465	0.465	0.455	0.455	0.455	64,000
2025-03-18	0.465	0.475	0.455	0.455	0.455	244,000
2025-03-17	0.430	0.455	0.410	0.455	0.455	96,000
2025-03-14	0.430	0.445	0.430	0.440	0.440	68,000
2025-03-13	0.460	0.460	0.460	0.460	0.460	38,000
2025-03-12	0.455	0.480	0.435	0.460	0.460	174,000
2025-03-11	0.500	0.500	0.500	0.500	0.500	0
2025-03-10	0.450	0.500	0.450	0.500	0.500	12,000
2025-03-07	0.485	0.490	0.485	0.490	0.490	60,000
2025-03-06	0.490	0.490	0.490	0.490	0.490	0
2025-03-05	0.490	0.490	0.490	0.490	0.490	0
2025-03-04	0.490	0.490	0.490	0.490	0.490	50,000
2025-03-03	0.480	0.485	0.480	0.485	0.485	52,000
2025-02-28	0.480	0.480	0.480	0.480	0.480	0
2025-02-27	0.475	0.480	0.475	0.480	0.480	156,000
2025-02-26	0.475	0.480	0.475	0.480	0.480	102,000
2025-02-25	0.485	0.490	0.475	0.475	0.475	230,000
2025-02-24	0.470	0.480	0.465	0.480	0.480	156,000
2025-02-21	0.485	0.485	0.480	0.480	0.480	182,000
2025-02-20	0.520	0.520	0.480	0.480	0.480	38,000
2025-02-19	0.490	0.520	0.490	0.520	0.520	206,000
2025-02-18	0.475	0.485	0.475	0.485	0.485	86,000
2025-02-17	0.475	0.475	0.475	0.475	0.475	2,000
2025-02-14	0.460	0.460	0.460	0.460	0.460	42,000
2025-02-13	0.460	0.460	0.455	0.455	0.455	100,000
2025-02-12	0.465	0.470	0.455	0.455	0.455	248,000
2025-02-11	0.460	0.460	0.460	0.460	0.460	0
2025-02-10	0.430	0.460	0.430	0.460	0.460	150,000

← NewerPage 7 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.