MEGAIN Holding (Cayman) Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 0.910 | 0.945 | 0.880 | 0.900 | 0.900 | 226,000 |
| 2026-10-22 | 0.970 | 1.000 | 0.915 | 0.945 | 0.945 | 400,000 |
| 2026-10-21 | 0.980 | 1.030 | 0.960 | 1.010 | 1.010 | 380,000 |
| 2026-10-20 | 1.005 | 1.055 | 0.955 | 1.040 | 1.040 | 214,000 |
| 2026-10-16 | 1.100 | 1.100 | 1.010 | 1.065 | 1.065 | 66,000 |
| 2026-10-15 | 1.000 | 1.095 | 0.955 | 1.070 | 1.070 | 570,000 |
| 2026-10-14 | 1.045 | 1.110 | 0.950 | 1.090 | 1.090 | 754,000 |
| 2026-10-13 | 1.100 | 1.145 | 1.050 | 1.050 | 1.050 | 584,000 |
| 2026-10-12 | 1.135 | 1.135 | 1.100 | 1.120 | 1.120 | 14,000 |
| 2026-10-09 | 1.145 | 1.145 | 1.060 | 1.095 | 1.095 | 84,000 |
| 2026-10-08 | 1.110 | 1.145 | 1.055 | 1.105 | 1.105 | 544,000 |
| 2026-10-07 | 1.150 | 1.150 | 1.095 | 1.110 | 1.110 | 190,000 |
| 2026-10-06 | 1.140 | 1.180 | 1.110 | 1.150 | 1.150 | 118,000 |
| 2026-10-05 | 1.150 | 1.190 | 1.130 | 1.175 | 1.175 | 182,000 |
| 2026-10-02 | 1.150 | 1.190 | 1.110 | 1.190 | 1.190 | 452,000 |
| 2026-09-30 | 1.155 | 1.210 | 1.155 | 1.210 | 1.210 | 194,000 |
| 2026-09-29 | 1.180 | 1.250 | 1.150 | 1.200 | 1.200 | 328,000 |
| 2026-09-28 | 1.150 | 1.220 | 1.090 | 1.220 | 1.220 | 350,000 |
| 2026-09-25 | 1.175 | 1.240 | 1.100 | 1.240 | 1.240 | 160,000 |
| 2026-09-24 | 1.200 | 1.210 | 1.115 | 1.190 | 1.190 | 236,000 |
| 2026-09-23 | 1.245 | 1.245 | 1.200 | 1.225 | 1.225 | 74,000 |
Page 1 of 1 · 21 trading days
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.