Mega Genomics Limited (6667.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 03:58PM HKT
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2024 | 9.490 | 9.700 | 9.290 | 9.590 | 9.590 | 120,600 |
| 13 May 2024 | 9.500 | 9.600 | 9.100 | 9.570 | 9.570 | 121,000 |
| 10 May 2024 | 9.490 | 9.500 | 9.210 | 9.500 | 9.500 | 122,400 |
| 09 May 2024 | 9.490 | 9.500 | 9.110 | 9.490 | 9.490 | 121,200 |
| 08 May 2024 | 9.290 | 9.500 | 9.080 | 9.490 | 9.490 | 120,600 |
| 07 May 2024 | 9.380 | 9.380 | 9.100 | 9.290 | 9.290 | 123,200 |
| 06 May 2024 | 9.990 | 9.990 | 9.010 | 9.380 | 9.380 | 122,400 |
| 03 May 2024 | 10.680 | 10.680 | 10.680 | 10.680 | 10.680 | - |
| 02 May 2024 | 9.560 | 10.000 | 9.010 | 9.980 | 9.980 | 122,200 |
| 30 Apr 2024 | 9.100 | 9.990 | 9.100 | 9.440 | 9.440 | 18,200 |
| 29 Apr 2024 | 9.080 | 9.150 | 8.980 | 9.150 | 9.150 | 17,600 |
| 26 Apr 2024 | 9.130 | 9.130 | 8.850 | 9.100 | 9.100 | 4,000 |
| 25 Apr 2024 | 9.170 | 9.180 | 8.880 | 9.150 | 9.150 | 12,400 |
| 24 Apr 2024 | 9.000 | 9.170 | 8.800 | 9.170 | 9.170 | 70,800 |
| 23 Apr 2024 | 8.960 | 9.050 | 8.720 | 9.050 | 9.050 | 122,400 |
| 22 Apr 2024 | 9.050 | 9.100 | 8.940 | 8.960 | 8.960 | 20,200 |
| 19 Apr 2024 | 9.020 | 9.050 | 8.840 | 9.050 | 9.050 | 20,000 |
| 18 Apr 2024 | 9.020 | 9.100 | 8.850 | 9.000 | 9.000 | 13,600 |
| 17 Apr 2024 | 9.000 | 9.100 | 8.930 | 9.020 | 9.020 | 19,000 |
| 16 Apr 2024 | 9.000 | 9.000 | 8.810 | 9.000 | 9.000 | 133,800 |
| 15 Apr 2024 | 8.970 | 9.000 | 8.700 | 9.000 | 9.000 | 121,800 |
| 12 Apr 2024 | 9.100 | 9.100 | 8.810 | 8.980 | 8.980 | 122,200 |
| 11 Apr 2024 | 8.990 | 9.100 | 8.610 | 9.100 | 9.100 | 122,200 |
| 10 Apr 2024 | 8.710 | 9.000 | 8.710 | 9.000 | 9.000 | 121,400 |
| 09 Apr 2024 | 8.890 | 9.200 | 8.710 | 8.710 | 8.710 | 120,400 |
| 08 Apr 2024 | 9.480 | 9.480 | 8.820 | 9.010 | 9.010 | 136,200 |
| 05 Apr 2024 | 8.780 | 9.490 | 8.780 | 9.480 | 9.480 | 172,000 |
| 03 Apr 2024 | 8.390 | 9.000 | 8.300 | 8.780 | 8.780 | 123,600 |
| 02 Apr 2024 | 9.190 | 9.190 | 8.400 | 8.400 | 8.400 | 136,000 |
| 28 Mar 2024 | 8.990 | 10.020 | 8.900 | 10.020 | 10.020 | 15,000 |
| 27 Mar 2024 | 8.990 | 9.240 | 8.990 | 9.090 | 9.090 | 3,800 |
| 26 Mar 2024 | 9.000 | 9.080 | 8.800 | 8.990 | 8.990 | 6,000 |
| 25 Mar 2024 | 8.680 | 9.000 | 8.550 | 9.000 | 9.000 | 17,000 |
| 22 Mar 2024 | 8.220 | 8.700 | 8.100 | 8.700 | 8.700 | 32,800 |
| 21 Mar 2024 | 8.330 | 8.380 | 8.160 | 8.220 | 8.220 | 120,200 |
| 20 Mar 2024 | 8.500 | 8.500 | 8.310 | 8.330 | 8.330 | 124,800 |
| 19 Mar 2024 | 8.580 | 8.580 | 8.460 | 8.500 | 8.500 | 8,000 |
| 18 Mar 2024 | 8.990 | 8.990 | 8.310 | 8.600 | 8.600 | 120,000 |
| 15 Mar 2024 | 8.560 | 9.000 | 8.500 | 9.000 | 9.000 | 121,200 |
| 14 Mar 2024 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 10,600 |
| 13 Mar 2024 | 9.030 | 9.080 | 8.500 | 8.500 | 8.500 | 120,200 |
| 12 Mar 2024 | 8.820 | 9.300 | 8.820 | 9.030 | 9.030 | 121,000 |
| 11 Mar 2024 | 8.790 | 8.790 | 8.790 | 8.790 | 8.790 | - |
| 08 Mar 2024 | 8.790 | 8.790 | 8.790 | 8.790 | 8.790 | - |
| 07 Mar 2024 | 8.820 | 8.850 | 8.600 | 8.810 | 8.810 | 120,800 |
| 06 Mar 2024 | 9.020 | 9.020 | 8.660 | 8.820 | 8.820 | 120,400 |
| 05 Mar 2024 | 9.140 | 9.200 | 8.990 | 9.020 | 9.020 | 120,600 |
| 04 Mar 2024 | 9.950 | 9.950 | 9.200 | 9.200 | 9.200 | 122,200 |
| 01 Mar 2024 | 10.200 | 10.600 | 9.500 | 9.950 | 9.950 | 125,000 |
| 29 Feb 2024 | 10.000 | 11.880 | 9.800 | 11.880 | 11.880 | 7,000 |
| 28 Feb 2024 | 10.480 | 12.400 | 10.480 | 12.000 | 12.000 | 3,800 |
| 27 Feb 2024 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | - |
| 26 Feb 2024 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | - |
| 23 Feb 2024 | 10.000 | 11.020 | 10.100 | 10.480 | 10.480 | 288,800 |
| 22 Feb 2024 | 9.990 | 9.990 | 9.600 | 9.960 | 9.960 | 121,000 |
| 21 Feb 2024 | 11.020 | 11.100 | 9.100 | 10.280 | 10.280 | 357,200 |
| 20 Feb 2024 | 11.060 | 11.900 | 10.440 | 10.700 | 10.700 | 230,000 |
| 19 Feb 2024 | 11.700 | 11.900 | 10.580 | 10.860 | 10.860 | 206,000 |
| 16 Feb 2024 | 11.500 | 11.680 | 11.280 | 11.400 | 11.400 | 121,600 |
| 15 Feb 2024 | 11.920 | 11.920 | 11.540 | 11.500 | 11.500 | 177,400 |
| 14 Feb 2024 | 12.320 | 12.320 | 11.620 | 11.960 | 11.960 | 122,400 |
| 09 Feb 2024 | 12.080 | 12.080 | 12.080 | 12.080 | 12.080 | - |
| 08 Feb 2024 | 9.080 | 10.180 | 8.190 | 10.180 | 10.180 | 40,600 |
| 07 Feb 2024 | 8.430 | 9.080 | 8.150 | 9.080 | 9.080 | 125,200 |
| 06 Feb 2024 | 8.440 | 8.440 | 8.440 | 8.440 | 8.440 | - |
| 05 Feb 2024 | 8.190 | 8.900 | 8.070 | 8.440 | 8.440 | 121,000 |
| 02 Feb 2024 | 8.410 | 8.430 | 8.200 | 8.200 | 8.200 | 2,400 |
| 01 Feb 2024 | 8.260 | 8.500 | 8.160 | 8.410 | 8.410 | 16,800 |
| 31 Jan 2024 | 8.790 | 9.270 | 8.300 | 8.600 | 8.600 | 47,200 |
| 30 Jan 2024 | 9.270 | 9.270 | 8.400 | 8.790 | 8.790 | 121,000 |
| 29 Jan 2024 | 9.100 | 9.380 | 8.780 | 9.280 | 9.280 | 120,000 |
| 26 Jan 2024 | 8.450 | 9.130 | 8.300 | 9.130 | 9.130 | 124,400 |
| 25 Jan 2024 | 8.500 | 9.040 | 8.130 | 9.040 | 9.040 | 125,400 |
| 24 Jan 2024 | 8.450 | 8.700 | 8.210 | 8.500 | 8.500 | 121,400 |
| 23 Jan 2024 | 9.010 | 9.470 | 8.800 | 9.470 | 9.470 | 128,600 |
| 22 Jan 2024 | 8.550 | 9.020 | 8.200 | 9.020 | 9.020 | 123,800 |
| 19 Jan 2024 | 8.500 | 9.170 | 7.960 | 8.550 | 8.550 | 125,000 |
| 18 Jan 2024 | 8.500 | 8.540 | 8.400 | 8.500 | 8.500 | 120,000 |
| 17 Jan 2024 | 8.200 | 9.200 | 8.200 | 8.500 | 8.500 | 121,600 |
| 16 Jan 2024 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | - |
| 15 Jan 2024 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | - |
| 12 Jan 2024 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | - |
| 11 Jan 2024 | 10.080 | 10.080 | 9.100 | 9.100 | 9.100 | 120,000 |
| 10 Jan 2024 | 10.160 | 10.160 | 10.160 | 10.160 | 10.160 | - |
| 09 Jan 2024 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | - |
| 08 Jan 2024 | 10.240 | 10.240 | 10.240 | 10.240 | 10.240 | - |
| 05 Jan 2024 | 10.240 | 10.240 | 10.240 | 10.240 | 10.240 | - |
| 04 Jan 2024 | 10.240 | 10.240 | 10.240 | 10.240 | 10.240 | - |
| 03 Jan 2024 | 10.240 | 10.240 | 10.240 | 10.240 | 10.240 | - |
| 02 Jan 2024 | 10.260 | 10.260 | 10.260 | 10.260 | 10.260 | - |
| 29 Dec 2023 | 10.300 | 10.300 | 10.300 | 10.300 | 10.300 | - |
| 28 Dec 2023 | 8.660 | 10.460 | 8.660 | 10.460 | 10.460 | 11,000 |
| 27 Dec 2023 | 7.900 | 8.600 | 7.900 | 8.600 | 8.600 | 9,600 |
| 22 Dec 2023 | 7.850 | 7.850 | 7.800 | 7.800 | 7.800 | 6,600 |
| 21 Dec 2023 | 7.810 | 7.940 | 7.810 | 7.940 | 7.940 | 31,000 |
| 20 Dec 2023 | 7.810 | 7.980 | 7.810 | 7.930 | 7.930 | 120,200 |
| 19 Dec 2023 | 7.850 | 7.910 | 7.810 | 7.860 | 7.860 | 120,000 |
| 18 Dec 2023 | 7.840 | 8.000 | 7.810 | 8.000 | 8.000 | 120,200 |
| 15 Dec 2023 | 7.810 | 8.000 | 7.800 | 7.840 | 7.840 | 120,200 |
| 14 Dec 2023 | 7.810 | 8.000 | 7.810 | 7.810 | 7.810 | 120,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.