MEGAIN Holding (Cayman) Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.540	0.540	0.540	0.540	0.540	0
2024-11-06	0.540	0.540	0.540	0.540	0.540	0
2024-11-05	0.530	0.540	0.510	0.540	0.540	36,000
2024-11-04	0.530	0.550	0.500	0.530	0.530	186,000
2024-11-01	0.580	0.580	0.580	0.580	0.580	0
2024-10-31	0.580	0.580	0.580	0.580	0.580	20,000
2024-10-30	0.580	0.580	0.580	0.580	0.580	8,000
2024-10-29	0.580	0.580	0.580	0.580	0.580	0
2024-10-28	0.590	0.590	0.590	0.590	0.590	0
2024-10-25	0.590	0.590	0.590	0.590	0.590	0
2024-10-24	0.570	0.590	0.510	0.590	0.590	40,000
2024-10-23	0.560	0.590	0.560	0.570	0.570	26,000
2024-10-22	0.600	0.600	0.550	0.600	0.600	642,000
2024-10-21	0.580	0.600	0.550	0.600	0.600	34,000
2024-10-18	0.590	0.590	0.540	0.590	0.590	10,000
2024-10-17	0.580	0.590	0.540	0.590	0.590	24,000
2024-10-16	0.590	0.590	0.590	0.590	0.590	0
2024-10-15	0.560	0.600	0.560	0.590	0.590	6,000
2024-10-14	0.600	0.600	0.600	0.600	0.600	0
2024-10-10	0.620	0.620	0.550	0.600	0.600	94,000
2024-10-09	0.630	0.630	0.580	0.580	0.580	272,000
2024-10-08	0.740	0.740	0.560	0.650	0.650	166,000
2024-10-07	0.720	0.850	0.700	0.740	0.740	2,542,000
2024-10-04	0.510	0.750	0.510	0.660	0.660	1,268,000
2024-10-03	0.550	0.550	0.495	0.495	0.495	60,000
2024-10-02	0.510	0.510	0.445	0.495	0.495	78,000
2024-09-30	0.540	0.540	0.490	0.490	0.490	30,000
2024-09-27	0.520	0.520	0.520	0.520	0.520	0
2024-09-26	0.470	0.520	0.470	0.520	0.520	38,000
2024-09-25	0.510	0.510	0.510	0.510	0.510	0
2024-09-24	0.510	0.510	0.470	0.510	0.510	36,000
2024-09-23	0.470	0.510	0.470	0.510	0.510	2,000
2024-09-20	0.480	0.550	0.460	0.540	0.540	10,000
2024-09-19	0.500	0.500	0.480	0.480	0.480	258,000
2024-09-17	0.500	0.500	0.500	0.500	0.500	4,000
2024-09-16	0.500	0.500	0.500	0.500	0.500	0
2024-09-13	0.500	0.500	0.500	0.500	0.500	0
2024-09-12	0.500	0.500	0.500	0.500	0.500	0
2024-09-11	0.520	0.520	0.500	0.500	0.500	6,000
2024-09-10	0.500	0.520	0.500	0.500	0.500	54,000
2024-09-09	0.510	0.530	0.500	0.510	0.510	58,000
2024-09-05	0.470	0.510	0.470	0.510	0.510	170,000
2024-09-04	0.460	0.530	0.425	0.465	0.465	422,000
2024-09-03	0.460	0.460	0.460	0.460	0.460	0
2024-09-02	0.430	0.430	0.430	0.430	0.430	0
2024-08-30	0.430	0.485	0.425	0.425	0.425	8,000
2024-08-29	0.430	0.430	0.430	0.430	0.430	0
2024-08-28	0.450	0.460	0.415	0.425	0.425	242,000
2024-08-27	0.475	0.480	0.450	0.475	0.475	6,000
2024-08-26	0.460	0.465	0.460	0.465	0.465	40,000
2024-08-23	0.460	0.480	0.460	0.465	0.465	72,000
2024-08-22	0.485	0.485	0.460	0.475	0.475	56,000
2024-08-21	0.500	0.500	0.470	0.490	0.490	8,000
2024-08-20	0.500	0.510	0.490	0.495	0.495	32,000
2024-08-19	0.500	0.560	0.500	0.510	0.510	106,000
2024-08-16	0.500	0.530	0.485	0.530	0.530	8,000
2024-08-15	0.500	0.590	0.500	0.540	0.540	40,000
2024-08-14	0.500	0.500	0.500	0.500	0.500	0
2024-08-13	0.500	0.500	0.500	0.500	0.500	0
2024-08-12	0.500	0.500	0.500	0.500	0.500	0

← NewerPage 9 of 21 · 1,233 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.