Mega Genomics Limited (HKG:6667)
Hong Kong · Delayed Price · Currency is HKD 7.19
+0.02 (0.28%)
Sep 11, 2026, 3:51 PM HKT
Mega Genomics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 7.00 | 7.10 | 6.96 | 7.10 | 7.10 | 1.43% | 6,200 |
| Aug 10, 2026 | 7.09 | 7.09 | 7.03 | 7.00 | 7.00 | -1.20% | 10,000 |
| Aug 7, 2026 | 6.63 | 7.09 | 6.63 | 7.09 | 7.09 | -0.14% | 5,200 |
| Aug 6, 2026 | 7.10 | 7.10 | 7.07 | 7.10 | 7.10 | - | 12,200 |
| Aug 5, 2026 | 7.09 | 7.10 | 7.06 | 7.10 | 7.10 | -0.07% | 17,400 |
| Aug 4, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.63% | 200 |
| Aug 3, 2026 | 7.10 | 7.15 | 6.60 | 7.15 | 7.15 | -0.07% | 4,600 |
| Jul 31, 2026 | 6.98 | 7.28 | 6.80 | 7.15 | 7.15 | 0.85% | 5,400 |
| Jul 30, 2026 | 7.09 | 7.09 | 7.06 | 7.09 | 7.09 | -0.14% | 3,000 |
| Jul 29, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Jul 28, 2026 | 7.10 | 7.10 | 7.08 | 7.10 | 7.10 | -0.70% | 119,200 |
| Jul 27, 2026 | 7.20 | 7.26 | 7.12 | 7.15 | 7.15 | 0.70% | 120,600 |
| Jul 24, 2026 | 7.09 | 7.10 | 7.08 | 7.10 | 7.10 | - | 120,600 |
| Jul 23, 2026 | 7.00 | 7.10 | 6.64 | 7.10 | 7.10 | - | 5,400 |
| Jul 22, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.84% | - |
| Jul 21, 2026 | 7.16 | 7.16 | 6.80 | 7.16 | 7.16 | -0.14% | 121,200 |
| Jul 20, 2026 | 7.18 | 7.18 | 6.80 | 7.17 | 7.17 | -0.14% | 3,000 |
| Jul 17, 2026 | 6.60 | 7.18 | 6.51 | 7.18 | 7.18 | 7.81% | 5,600 |
| Jul 16, 2026 | 6.85 | 6.85 | 6.85 | 6.66 | 6.66 | 0.15% | 400 |
| Jul 15, 2026 | 6.69 | 6.69 | 6.20 | 6.65 | 6.65 | -3.34% | 8,600 |
| Jul 14, 2026 | 6.49 | 7.10 | 6.30 | 6.88 | 6.88 | 10.08% | 121,000 |
| Jul 13, 2026 | 6.34 | 6.34 | 6.02 | 6.25 | 6.25 | -3.40% | 1,200 |
| Jul 10, 2026 | 6.00 | 7.09 | 6.00 | 6.47 | 6.47 | -6.23% | 28,600 |
| Jul 9, 2026 | 6.98 | 7.32 | 6.71 | 6.90 | 6.90 | 1.47% | 123,600 |
| Jul 8, 2026 | 7.28 | 7.28 | 6.42 | 6.80 | 6.80 | -9.09% | 37,600 |
| Jul 7, 2026 | 7.21 | 7.48 | 6.49 | 7.48 | 7.48 | - | 119,600 |
| Jul 6, 2026 | 6.90 | 7.50 | 6.40 | 7.48 | 7.48 | 5.35% | 3,200 |
| Jul 3, 2026 | 7.10 | 7.10 | 6.57 | 7.10 | 7.10 | -0.14% | 1,400 |