Mega Genomics Limited (HKG:6667)
Hong Kong · Delayed Price · Currency is HKD 7.17
+0.05 (0.70%)
Oct 22, 2026, 3:24 PM HKT
Mega Genomics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 7.12 | 7.20 | 7.12 | 7.17 | 7.17 | 0.70% | 49,800 |
| Oct 21, 2026 | 7.10 | 7.22 | 7.10 | 7.12 | 7.12 | 0.28% | 148,800 |
| Oct 20, 2026 | 7.19 | 7.19 | 7.03 | 7.10 | 7.10 | -1.25% | 122,800 |
| Oct 16, 2026 | 7.22 | 7.25 | 7.16 | 7.19 | 7.19 | -0.42% | 119,200 |
| Oct 15, 2026 | 7.08 | 7.23 | 6.91 | 7.22 | 7.22 | 2.05% | 123,600 |
| Oct 14, 2026 | 7.06 | 7.18 | 7.06 | 7.08 | 7.08 | 0.28% | 128,000 |
| Oct 13, 2026 | 7.00 | 7.07 | 6.92 | 7.06 | 7.06 | -1.33% | 120,000 |
| Oct 12, 2026 | 7.23 | 7.24 | 7.13 | 7.15 | 7.15 | - | 121,200 |
| Oct 9, 2026 | 7.25 | 7.25 | 7.12 | 7.15 | 7.15 | -0.35% | 190,600 |
| Oct 8, 2026 | 7.30 | 7.30 | 7.16 | 7.18 | 7.18 | -1.31% | 189,600 |
| Oct 7, 2026 | 7.22 | 7.30 | 6.91 | 7.27 | 7.27 | 0.69% | 202,400 |
| Oct 6, 2026 | 7.03 | 7.30 | 7.03 | 7.22 | 7.22 | 2.70% | 200,400 |
| Oct 5, 2026 | 7.05 | 7.05 | 7.01 | 7.03 | 7.03 | -0.28% | 120,200 |
| Oct 2, 2026 | 7.08 | 7.09 | 6.80 | 7.05 | 7.05 | 0.50% | 93,200 |
| Sep 30, 2026 | 7.20 | 7.29 | 6.99 | 7.02 | 7.02 | -1.47% | 113,000 |
| Sep 29, 2026 | 7.09 | 7.15 | 6.80 | 7.12 | 7.12 | 0.49% | 114,400 |
| Sep 28, 2026 | 6.96 | 7.25 | 6.85 | 7.09 | 7.09 | 1.80% | 114,200 |
| Sep 25, 2026 | 7.00 | 7.00 | 6.65 | 6.96 | 6.96 | -1.90% | 113,400 |
| Sep 24, 2026 | 7.04 | 7.10 | 6.70 | 7.10 | 7.10 | 0.71% | 123,000 |
| Sep 23, 2026 | 7.12 | 7.20 | 6.90 | 7.05 | 7.05 | 1.59% | 121,200 |
| Sep 22, 2026 | 6.94 | 6.95 | 6.60 | 6.94 | 6.94 | -0.29% | 139,000 |
| Sep 21, 2026 | 7.01 | 7.01 | 6.94 | 6.96 | 6.96 | -0.86% | 120,000 |
| Sep 18, 2026 | 6.51 | 7.03 | 6.51 | 7.02 | 7.02 | 7.84% | 126,000 |
| Sep 17, 2026 | 7.00 | 7.00 | 6.50 | 6.51 | 6.51 | -7.73% | 130,400 |
| Sep 16, 2026 | 7.13 | 7.13 | 7.05 | 7.05 | 7.05 | -1.05% | 78,400 |
| Sep 15, 2026 | 7.18 | 7.18 | 7.12 | 7.13 | 7.13 | -0.28% | 121,000 |
| Sep 14, 2026 | 7.19 | 7.19 | 7.14 | 7.15 | 7.15 | -0.63% | 118,400 |
| Sep 11, 2026 | 7.20 | 7.20 | 7.16 | 7.19 | 7.19 | 0.28% | 61,400 |
| Sep 10, 2026 | 7.17 | 7.20 | 7.14 | 7.17 | 7.17 | -0.07% | 66,600 |
| Sep 9, 2026 | 7.07 | 7.29 | 7.05 | 7.18 | 7.18 | 1.70% | 138,800 |
| Sep 8, 2026 | 7.08 | 7.08 | 7.06 | 7.06 | 7.06 | -0.14% | 1,800 |
| Sep 7, 2026 | 7.09 | 7.10 | 7.07 | 7.07 | 7.07 | -0.14% | 2,400 |
| Sep 4, 2026 | 7.10 | 7.13 | 7.07 | 7.08 | 7.08 | -0.28% | 2,000 |
| Sep 3, 2026 | 7.08 | 7.12 | 7.07 | 7.10 | 7.10 | 0.28% | 2,200 |
| Sep 2, 2026 | 7.09 | 7.09 | 7.06 | 7.08 | 7.08 | -0.21% | 3,200 |
| Sep 1, 2026 | 7.10 | 7.10 | 7.07 | 7.09 | 7.09 | -0.07% | 3,000 |
| Aug 31, 2026 | 7.10 | 7.16 | 7.10 | 7.10 | 7.10 | -0.07% | 1,800 |
| Aug 28, 2026 | 7.08 | 7.10 | 7.06 | 7.10 | 7.10 | 0.07% | 2,200 |
| Aug 27, 2026 | 7.09 | 7.10 | 7.04 | 7.10 | 7.10 | - | 2,400 |
| Aug 26, 2026 | 7.10 | 7.10 | 7.06 | 7.10 | 7.10 | - | 1,800 |
| Aug 25, 2026 | 7.10 | 7.10 | 7.04 | 7.10 | 7.10 | - | 2,800 |
| Aug 24, 2026 | 7.10 | 7.10 | 7.05 | 7.10 | 7.10 | - | 3,600 |
| Aug 21, 2026 | 7.09 | 7.10 | 7.05 | 7.10 | 7.10 | 0.07% | 2,600 |
| Aug 20, 2026 | 7.09 | 7.10 | 7.07 | 7.09 | 7.09 | 0.42% | 2,000 |
| Aug 19, 2026 | 7.07 | 7.10 | 7.06 | 7.06 | 7.06 | 0.43% | 3,000 |
| Aug 18, 2026 | 7.12 | 7.12 | 7.03 | 7.03 | 7.03 | -0.71% | 5,000 |
| Aug 17, 2026 | 7.10 | 7.10 | 7.05 | 7.08 | 7.08 | -0.28% | 4,000 |
| Aug 14, 2026 | 7.10 | 7.10 | 7.05 | 7.10 | 7.10 | 0.14% | 4,200 |
| Aug 13, 2026 | 7.09 | 7.10 | 7.05 | 7.09 | 7.09 | -0.14% | 3,000 |
| Aug 12, 2026 | 7.10 | 7.10 | 7.08 | 7.10 | 7.10 | - | 5,200 |