MEGAIN Holding (Cayman) Co., Ltd. (6939.HK)

HKSE - HKSE Delayed price. Currency in HKD

Add to watchlist

0.610

+0.030

(+5.17%)

At close: 03:59PM HKT

Time period:

29 June 2023 - 29 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 June 2024	0.540	0.580	0.520	0.610	0.610	14,000
27 June 2024	0.620	0.580	0.520	0.580	0.580	2,000
26 June 2024	0.580	0.580	0.580	0.580	0.580	-
25 June 2024	0.550	0.580	0.520	0.580	0.580	128,000
24 June 2024	0.580	0.580	0.580	0.580	0.580	-
21 June 2024	0.580	0.580	0.580	0.580	0.580	-
20 June 2024	0.590	0.590	0.590	0.590	0.590	32,000
19 June 2024	0.640	0.640	0.590	0.590	0.590	58,000
18 June 2024	0.660	0.660	0.620	0.640	0.640	20,000
17 June 2024	0.640	0.640	0.570	0.630	0.630	176,000
14 June 2024	0.670	0.670	0.670	0.670	0.670	-
14 June 2024	0.0179 Dividend
13 June 2024	0.690	0.680	0.680	0.680	0.662	30,000
12 June 2024	0.690	0.690	0.670	0.690	0.672	54,000
11 June 2024	0.650	0.670	0.640	0.670	0.652	26,000
07 June 2024	0.650	0.650	0.650	0.650	0.633	-
06 June 2024	0.650	0.650	0.640	0.640	0.623	116,000
05 June 2024	0.640	0.640	0.640	0.640	0.623	-
04 June 2024	0.650	0.650	0.620	0.640	0.623	86,000
03 June 2024	0.700	0.700	0.580	0.650	0.633	106,000
31 May 2024	0.610	0.620	0.610	0.610	0.594	10,000
30 May 2024	0.590	0.620	0.560	0.620	0.604	284,000
29 May 2024	0.630	0.630	0.630	0.630	0.613	-
28 May 2024	0.630	0.630	0.630	0.630	0.613	-
27 May 2024	0.630	0.630	0.630	0.630	0.613	-
24 May 2024	0.630	0.630	0.630	0.630	0.613	-
23 May 2024	0.610	0.590	0.580	0.600	0.584	46,000
22 May 2024	0.600	0.600	0.600	0.630	0.613	108,000
21 May 2024	0.590	0.590	0.580	0.620	0.604	152,000
20 May 2024	0.620	0.640	0.590	0.640	0.623	370,000
17 May 2024	0.620	0.620	0.620	0.620	0.604	20,000
16 May 2024	0.660	0.660	0.660	0.660	0.643	46,000
14 May 2024	0.670	0.670	0.670	0.670	0.652	2,000
13 May 2024	0.660	0.660	0.590	0.660	0.643	20,000
10 May 2024	0.660	0.660	0.660	0.660	0.643	12,000
09 May 2024	0.670	0.670	0.670	0.670	0.652	-
08 May 2024	0.600	0.600	0.600	0.600	0.584	-
07 May 2024	0.600	0.600	0.600	0.600	0.584	-
06 May 2024	0.600	0.600	0.600	0.600	0.584	-
03 May 2024	0.640	0.640	0.600	0.600	0.584	22,000
02 May 2024	0.590	0.590	0.580	0.580	0.565	60,000
30 Apr 2024	0.600	0.610	0.600	0.600	0.584	66,000
29 Apr 2024	0.620	0.620	0.620	0.620	0.604	-
26 Apr 2024	0.530	0.630	0.530	0.630	0.613	14,000
25 Apr 2024	0.590	0.600	0.590	0.590	0.574	60,000
24 Apr 2024	0.590	0.590	0.590	0.590	0.574	-
23 Apr 2024	0.590	0.590	0.590	0.590	0.574	-
22 Apr 2024	0.590	0.590	0.590	0.590	0.574	-
19 Apr 2024	0.500	0.590	0.500	0.590	0.574	12,000
18 Apr 2024	0.600	0.600	0.600	0.600	0.584	-
17 Apr 2024	0.600	0.600	0.600	0.600	0.584	-
16 Apr 2024	0.600	0.600	0.560	0.600	0.584	90,000
15 Apr 2024	0.600	0.600	0.600	0.600	0.584	-
12 Apr 2024	0.620	0.620	0.620	0.620	0.604	-
11 Apr 2024	0.560	0.610	0.560	0.640	0.623	28,000
10 Apr 2024	0.600	0.650	0.600	0.650	0.633	38,000
09 Apr 2024	0.600	0.600	0.600	0.600	0.584	-
08 Apr 2024	0.600	0.600	0.600	0.600	0.584	-
05 Apr 2024	0.600	0.600	0.600	0.600	0.584	-
03 Apr 2024	0.600	0.600	0.600	0.600	0.584	18,000
02 Apr 2024	0.590	0.590	0.590	0.590	0.574	-
28 Mar 2024	0.590	0.590	0.590	0.590	0.574	50,000
27 Mar 2024	0.590	0.590	0.590	0.590	0.574	-
26 Mar 2024	0.560	0.560	0.550	0.550	0.536	52,000
25 Mar 2024	0.560	0.560	0.530	0.550	0.536	118,000
22 Mar 2024	0.550	0.550	0.550	0.550	0.536	-
21 Mar 2024	0.550	0.550	0.550	0.550	0.536	-
20 Mar 2024	0.550	0.550	0.550	0.550	0.536	-
19 Mar 2024	0.550	0.550	0.550	0.550	0.536	-
18 Mar 2024	0.550	0.550	0.550	0.550	0.536	-
15 Mar 2024	0.580	0.580	0.580	0.580	0.565	-
14 Mar 2024	0.580	0.580	0.580	0.580	0.565	-
13 Mar 2024	0.560	0.590	0.560	0.580	0.565	4,000
12 Mar 2024	0.560	0.560	0.560	0.560	0.545	-
11 Mar 2024	0.540	0.560	0.540	0.560	0.545	66,000
08 Mar 2024	0.590	0.590	0.550	0.550	0.536	152,000
07 Mar 2024	0.530	0.590	0.530	0.590	0.574	80,000
06 Mar 2024	0.540	0.540	0.520	0.520	0.506	274,000
05 Mar 2024	0.540	0.600	0.540	0.570	0.555	138,000
04 Mar 2024	0.590	0.590	0.590	0.590	0.574	-
01 Mar 2024	0.500	0.620	0.500	0.610	0.594	16,000
29 Feb 2024	0.590	0.590	0.480	0.540	0.526	6,000
28 Feb 2024	0.510	0.560	0.510	0.560	0.545	10,000
27 Feb 2024	0.495	0.500	0.495	0.500	0.487	12,000
26 Feb 2024	0.550	0.550	0.470	0.470	0.458	164,000
23 Feb 2024	0.500	0.520	0.500	0.520	0.506	138,000
22 Feb 2024	0.520	0.520	0.485	0.485	0.472	204,000
21 Feb 2024	0.590	0.590	0.520	0.520	0.506	162,000
20 Feb 2024	0.600	0.600	0.600	0.600	0.584	6,000
19 Feb 2024	0.560	0.560	0.560	0.560	0.545	-
16 Feb 2024	0.500	0.560	0.500	0.560	0.545	80,000
15 Feb 2024	0.580	0.580	0.580	0.580	0.565	-
14 Feb 2024	0.540	0.600	0.540	0.590	0.574	36,000
09 Feb 2024	0.530	0.530	0.530	0.530	0.516	-
08 Feb 2024	0.520	0.520	0.510	0.520	0.506	16,000
07 Feb 2024	0.510	0.510	0.510	0.510	0.497	-
06 Feb 2024	0.500	0.500	0.500	0.500	0.487	-
05 Feb 2024	0.480	0.495	0.480	0.500	0.487	38,000
02 Feb 2024	0.480	0.480	0.480	0.480	0.467	-
01 Feb 2024	0.480	0.490	0.480	0.480	0.467	76,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,013.80+11.00(+0.14%)

ASX 2007,767.50+7.90(+0.10%)

AUD/USD0.6669+0.0018(+0.27%)

OIL81.46-0.28(-0.34%)

GOLD2,336.90+0.30(+0.01%)

Bitcoin AUD90,830.25-1,232.82(-1.34%)

MEGAIN Holding (Cayman) Co., Ltd. (6939.HK)

ALL ORDS
8,013.80
+11.00(+0.14%)

ASX 200
7,767.50
+7.90(+0.10%)

AUD/USD
0.6669
+0.0018(+0.27%)

OIL
81.46
-0.28(-0.34%)

GOLD
2,336.90
+0.30(+0.01%)

Bitcoin AUD
90,830.25
-1,232.82(-1.34%)