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 |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Apr 28, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Apr 25, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Apr 24, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Apr 23, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Apr 22, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Apr 17, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Apr 16, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Apr 15, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Apr 14, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Apr 11, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Apr 10, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Apr 9, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Apr 8, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Apr 7, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Apr 3, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Apr 2, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Apr 1, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Mar 31, 2025 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | -0.69% | 2,200 |
| Mar 28, 2025 | 6.30 | 7.53 | 5.98 | 7.25 | 7.25 | 16.00% | 107,400 |
| Mar 27, 2025 | 7.50 | 8.11 | 6.00 | 6.25 | 6.25 | -18.83% | 212,600 |
| 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 | 7.18 | 7.18 | 7.18 | 0.84% | 10,000 |
| Mar 19, 2025 | 7.18 | 7.18 | 7.12 | 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 | - | 8,800 |
| Mar 12, 2025 | 7.20 | 7.20 | 7.10 | 7.19 | 7.19 | -1.51% | 3,200 |
| Mar 11, 2025 | 7.25 | 7.30 | 7.02 | 7.30 | 7.30 | -0.68% | 5,800 |
| 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% | 8,000 |
| Feb 28, 2025 | 7.50 | 7.55 | 7.27 | 7.39 | 7.39 | -0.81% | 287,400 |
| Feb 27, 2025 | 7.89 | 7.97 | 7.37 | 7.45 | 7.45 | -5.93% | 769,000 |
| Feb 26, 2025 | 7.92 | 8.14 | 7.40 | 7.92 | 7.92 | 0.64% | 262,000 |
| Feb 25, 2025 | 7.58 | 8.00 | 7.48 | 7.87 | 7.87 | 2.21% | 211,200 |
| Feb 24, 2025 | 7.78 | 8.08 | 7.31 | 7.70 | 7.70 | -1.79% | 385,000 |
| 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% | 323,200 |
| Feb 18, 2025 | 7.90 | 7.94 | 7.60 | 7.60 | 7.60 | -11.53% | 130,600 |
| Feb 17, 2025 | 8.23 | 8.59 | 7.61 | 8.59 | 8.59 | 4.37% | 139,000 |
| Feb 14, 2025 | 8.47 | 8.70 | 7.36 | 8.23 | 8.23 | -2.95% | 223,400 |