MEGAIN Holding (Cayman) Co. Ltd historical data

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

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
2026-09-22	1.170	1.280	1.170	1.240	1.240	424,000
2026-09-21	1.125	1.135	1.125	1.135	1.135	34,000
2026-09-18	1.120	1.150	1.120	1.125	1.125	32,000
2026-09-17	1.130	1.135	1.120	1.120	1.120	20,000
2026-09-16	1.170	1.170	1.150	1.150	1.150	120,000
2026-09-15	1.175	1.175	1.170	1.170	1.170	80,000
2026-09-14	1.200	1.200	1.180	1.180	1.180	106,000
2026-09-11	1.205	1.205	1.090	1.190	1.190	174,000
2026-09-10	1.150	1.215	1.150	1.205	1.205	164,000
2026-09-09	1.130	1.200	1.130	1.200	1.200	162,000
2026-09-08	1.155	1.155	1.150	1.155	1.155	20,000
2026-09-07	1.145	1.185	1.145	1.155	1.155	238,000
2026-09-04	1.100	1.140	1.060	1.140	1.140	180,000
2026-09-03	1.110	1.130	1.110	1.110	1.110	34,000
2026-09-02	1.135	1.135	1.105	1.110	1.110	14,000
2026-09-01	1.145	1.150	1.145	1.145	1.145	52,000
2026-08-31	1.085	1.150	1.070	1.145	1.145	120,000
2026-08-28	1.085	1.085	1.085	1.085	1.085	118,000
2026-08-27	1.090	1.090	1.085	1.085	1.085	56,000
2026-08-26	1.100	1.110	1.085	1.090	1.090	166,000
2026-08-25	1.090	1.100	1.070	1.100	1.100	66,000
2026-08-24	1.145	1.145	1.090	1.090	1.090	290,000
2026-08-21	1.050	1.145	1.045	1.090	1.090	270,000
2026-08-20	1.185	1.185	1.065	1.065	1.065	380,000
2026-08-19	1.170	1.175	1.150	1.155	1.155	128,000
2026-08-18	1.205	1.205	1.155	1.170	1.170	262,000
2026-08-17	1.280	1.325	1.245	1.245	1.245	306,000
2026-08-14	1.230	1.350	1.225	1.280	1.280	926,000
2026-08-13	1.305	1.305	1.160	1.230	1.230	1,146,000
2026-08-12	1.230	1.340	1.230	1.305	1.305	644,000
2026-08-11	1.150	1.220	1.115	1.220	1.220	360,000
2026-08-10	1.175	1.180	1.050	1.180	1.180	304,000
2026-08-07	1.300	1.300	1.135	1.175	1.175	706,000
2026-08-06	1.205	1.380	1.200	1.280	1.280	1,514,000
2026-08-05	1.000	1.195	0.995	1.160	1.160	1,882,000
2026-08-04	0.940	0.970	0.935	0.945	0.945	360,000
2026-08-03	1.000	1.000	0.900	0.950	0.950	858,000
2026-07-31	0.980	1.040	0.940	1.000	1.000	644,000
2026-07-30	0.930	1.000	0.930	0.960	0.960	960,000

Page 1 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.