MEGAIN Holding (Cayman) Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.435	0.475	0.430	0.430	0.430	66,000
2025-02-06	0.405	0.405	0.405	0.405	0.405	50,000
2025-02-05	0.405	0.405	0.405	0.405	0.405	0
2025-02-04	0.405	0.405	0.400	0.405	0.405	264,000
2025-02-03	0.410	0.410	0.400	0.400	0.400	310,000
2025-01-28	0.425	0.425	0.420	0.420	0.420	50,000
2025-01-27	0.370	0.430	0.370	0.425	0.425	100,000
2025-01-24	0.370	0.420	0.370	0.370	0.370	250,000
2025-01-23	0.390	0.390	0.360	0.370	0.370	42,000
2025-01-22	0.390	0.390	0.390	0.390	0.390	0
2025-01-21	0.365	0.395	0.310	0.390	0.390	440,000
2025-01-20	0.395	0.395	0.395	0.395	0.395	6,000
2025-01-17	0.400	0.400	0.365	0.400	0.400	638,000
2025-01-16	0.425	0.425	0.425	0.425	0.425	0
2025-01-15	0.410	0.425	0.380	0.425	0.425	210,000
2025-01-14	0.410	0.410	0.410	0.410	0.410	34,000
2025-01-13	0.420	0.420	0.420	0.420	0.420	20,000
2025-01-10	0.405	0.405	0.390	0.400	0.400	60,000
2025-01-09	0.420	0.420	0.410	0.410	0.410	28,000
2025-01-08	0.430	0.430	0.420	0.425	0.425	536,000
2025-01-07	0.450	0.450	0.450	0.450	0.450	0
2025-01-06	0.450	0.450	0.450	0.450	0.450	12,000
2025-01-03	0.455	0.455	0.455	0.455	0.455	0
2025-01-02	0.455	0.455	0.455	0.455	0.455	0
2024-12-31	0.455	0.455	0.455	0.455	0.455	10,000
2024-12-30	0.450	0.450	0.450	0.450	0.450	0
2024-12-27	0.450	0.450	0.450	0.450	0.450	8,000
2024-12-24	0.450	0.450	0.450	0.450	0.450	0
2024-12-23	0.450	0.450	0.450	0.450	0.450	0
2024-12-20	0.440	0.440	0.440	0.440	0.440	2,000
2024-12-19	0.495	0.495	0.425	0.440	0.440	62,000
2024-12-18	0.430	0.500	0.420	0.455	0.455	26,000
2024-12-17	0.430	0.430	0.405	0.430	0.430	266,000
2024-12-16	0.435	0.435	0.430	0.430	0.430	26,000
2024-12-13	0.435	0.435	0.425	0.425	0.425	56,000
2024-12-12	0.435	0.435	0.435	0.435	0.435	0
2024-12-11	0.440	0.440	0.430	0.435	0.435	38,000
2024-12-10	0.465	0.465	0.445	0.450	0.450	20,000
2024-12-09	0.465	0.465	0.465	0.465	0.465	0
2024-12-06	0.465	0.465	0.465	0.465	0.465	24,000
2024-12-05	0.465	0.465	0.465	0.465	0.465	0
2024-12-04	0.465	0.465	0.465	0.465	0.465	20,000
2024-12-03	0.440	0.465	0.440	0.465	0.465	22,000
2024-12-02	0.465	0.465	0.465	0.465	0.465	6,000
2024-11-29	0.440	0.440	0.440	0.440	0.440	0
2024-11-28	0.465	0.500	0.425	0.440	0.440	22,000
2024-11-27	0.475	0.475	0.415	0.440	0.440	146,000
2024-11-26	0.450	0.450	0.440	0.440	0.440	48,000
2024-11-25	0.430	0.490	0.430	0.490	0.490	40,000
2024-11-22	0.495	0.495	0.495	0.495	0.495	0
2024-11-21	0.495	0.495	0.495	0.495	0.495	0
2024-11-20	0.495	0.495	0.455	0.495	0.495	24,000
2024-11-19	0.455	0.455	0.430	0.440	0.440	146,000
2024-11-18	0.460	0.460	0.460	0.460	0.460	10,000
2024-11-15	0.495	0.495	0.465	0.465	0.465	12,000
2024-11-14	0.490	0.490	0.455	0.460	0.460	66,000
2024-11-13	0.495	0.495	0.495	0.495	0.495	10,000
2024-11-12	0.500	0.500	0.455	0.495	0.495	56,000
2024-11-11	0.540	0.540	0.450	0.510	0.510	142,000
2024-11-08	0.540	0.540	0.540	0.540	0.540	0

← NewerPage 8 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.