Mega Genomics Limited (HKG:6667)
Hong Kong · Delayed Price · Currency is HKD 7.20
-0.05 (-0.69%)
Mar 31, 2025, 3:45 PM HKT
Mega Genomics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 7.30 | 7.30 | 7.30 | 7.20 | 7.20 | -0.69% | 2,200 |
| Mar 28, 2025 | 6.30 | 7.53 | 5.98 | 7.25 | 7.25 | 16.00% | 106,600 |
| Mar 27, 2025 | 7.50 | 8.11 | 6.00 | 6.25 | 6.25 | -18.83% | 210,200 |
| Mar 26, 2025 | 7.23 | 8.33 | 6.80 | 7.70 | 7.70 | 6.06% | 59,200 |
| Mar 25, 2025 | 7.16 | 7.28 | 7.16 | 7.26 | 7.26 | 3.12% | 1,400 |
| Mar 24, 2025 | 7.03 | 7.04 | 7.03 | 7.04 | 7.04 | -1.12% | 2,000 |
| Mar 21, 2025 | 7.05 | 7.17 | 6.80 | 7.12 | 7.12 | -0.84% | 2,800 |
| Mar 20, 2025 | 7.19 | 7.19 | 7.19 | 7.18 | 7.18 | 0.84% | 10,000 |
| Mar 19, 2025 | 7.18 | 7.18 | 7.18 | 7.12 | 7.12 | -0.42% | 1,800 |
| Mar 18, 2025 | 7.13 | 7.15 | 7.13 | 7.15 | 7.15 | -0.97% | 1,600 |
| Mar 17, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | 1,200 |
| Mar 14, 2025 | 7.10 | 7.24 | 7.05 | 7.22 | 7.22 | 0.42% | 2,200 |
| Mar 13, 2025 | 7.19 | 7.28 | 7.18 | 7.19 | 7.19 | - | 8,000 |
| Mar 12, 2025 | 7.20 | 7.20 | 7.10 | 7.19 | 7.19 | -1.51% | 2,200 |
| Mar 11, 2025 | 7.25 | 7.30 | 7.02 | 7.30 | 7.30 | -0.68% | 5,600 |
| Mar 10, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Mar 7, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.14% | 2,000 |
| Mar 6, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -0.40% | 1,000 |
| Mar 5, 2025 | 7.30 | 7.42 | 7.30 | 7.42 | 7.42 | 0.54% | 2,200 |
| Mar 4, 2025 | 7.41 | 7.41 | 7.17 | 7.38 | 7.38 | 0.27% | 4,400 |
| Mar 3, 2025 | 7.39 | 7.39 | 7.20 | 7.36 | 7.36 | -0.41% | 7,800 |
| Feb 28, 2025 | 7.50 | 7.55 | 7.27 | 7.39 | 7.39 | -0.81% | 286,800 |
| Feb 27, 2025 | 7.89 | 7.97 | 7.37 | 7.45 | 7.45 | -5.93% | 768,200 |
| Feb 26, 2025 | 7.92 | 8.14 | 7.40 | 7.92 | 7.92 | 0.64% | 261,800 |
| Feb 25, 2025 | 7.58 | 8.00 | 7.48 | 7.87 | 7.87 | 2.21% | 211,000 |
| Feb 24, 2025 | 7.78 | 8.08 | 7.31 | 7.70 | 7.70 | -1.79% | 383,000 |
| Feb 21, 2025 | 7.71 | 7.86 | 7.00 | 7.84 | 7.84 | 1.03% | 109,400 |
| Feb 20, 2025 | 7.65 | 7.88 | 7.50 | 7.76 | 7.76 | - | 12,000 |
| Feb 19, 2025 | 7.84 | 8.18 | 7.61 | 7.76 | 7.76 | 2.11% | 322,400 |
| Feb 18, 2025 | 7.90 | 7.94 | 7.60 | 7.60 | 7.60 | -11.53% | 129,800 |
| Feb 17, 2025 | 8.23 | 8.59 | 7.61 | 8.59 | 8.59 | 4.37% | 136,400 |
| Feb 14, 2025 | 8.47 | 8.70 | 7.36 | 8.23 | 8.23 | -2.95% | 223,200 |
| Feb 13, 2025 | 8.40 | 8.49 | 7.96 | 8.48 | 8.48 | -0.24% | 5,000 |
| Feb 12, 2025 | 8.93 | 9.17 | 7.82 | 8.50 | 8.50 | -4.82% | 181,600 |
| Feb 11, 2025 | 9.04 | 9.04 | 8.97 | 8.93 | 8.93 | -1.54% | 130,600 |
| Feb 10, 2025 | 8.95 | 9.19 | 8.95 | 9.07 | 9.07 | 4.13% | 191,000 |
| Feb 7, 2025 | 8.71 | 8.72 | 8.48 | 8.71 | 8.71 | -0.46% | 4,600 |
| Feb 6, 2025 | 8.77 | 8.77 | 8.75 | 8.75 | 8.75 | -0.57% | 133,000 |
| Feb 5, 2025 | 8.96 | 8.96 | 8.91 | 8.80 | 8.80 | -2.11% | 121,000 |
| Feb 4, 2025 | 9.39 | 9.39 | 8.98 | 8.99 | 8.99 | -4.26% | 133,600 |
| Feb 3, 2025 | 9.24 | 9.43 | 9.24 | 9.39 | 9.39 | 4.33% | 148,000 |
| Jan 28, 2025 | 9.00 | 9.20 | 8.99 | 9.00 | 9.00 | 0.11% | 200,200 |
| Jan 27, 2025 | 8.89 | 8.99 | 8.89 | 8.99 | 8.99 | 1.12% | 140,600 |
| Jan 24, 2025 | 8.98 | 8.98 | 8.85 | 8.89 | 8.89 | -0.78% | 120,600 |
| Jan 23, 2025 | 8.96 | 8.96 | 8.90 | 8.96 | 8.96 | -0.11% | 121,000 |
| Jan 22, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - | - |
| Jan 21, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - | - |
| Jan 20, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -0.11% | - |
| Jan 17, 2025 | 8.60 | 8.99 | 8.60 | 8.98 | 8.98 | 3.82% | 1,400 |
| Jan 16, 2025 | 9.16 | 9.16 | 8.65 | 8.65 | 8.65 | -5.67% | 27,400 |