Mega Genomics Limited (HKG:6667)
Hong Kong · Delayed Price · Currency is HKD 6.46
-0.33 (-4.86%)
Nov 11, 2026, 4:08 PM HKT
Mega Genomics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 6.69 | 6.69 | 6.46 | 6.46 | 6.46 | -4.86% | 3,400 |
| Nov 10, 2026 | 6.80 | 6.80 | 6.77 | 6.79 | 6.79 | -1.52% | 4,200 |
| Nov 9, 2026 | 6.87 | 6.90 | 6.87 | 6.90 | 6.90 | 0.07% | 130,800 |
| Nov 6, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -0.07% | - |
| Nov 5, 2026 | 6.59 | 6.90 | 6.58 | 6.90 | 6.90 | -0.72% | 4,000 |
| Nov 4, 2026 | 6.99 | 7.00 | 6.60 | 6.95 | 6.95 | -0.79% | 112,600 |
| Nov 3, 2026 | 7.05 | 7.05 | 6.73 | 7.00 | 7.00 | -0.50% | 10,800 |
| Nov 2, 2026 | 7.08 | 7.08 | 6.80 | 7.04 | 7.04 | -0.57% | 68,000 |
| Oct 30, 2026 | 7.12 | 7.12 | 6.75 | 7.08 | 7.08 | 1.73% | 4,400 |
| Oct 29, 2026 | 7.14 | 7.22 | 6.90 | 6.96 | 6.96 | -0.57% | 7,200 |
| Oct 28, 2026 | 7.09 | 7.09 | 6.80 | 7.00 | 7.00 | -1.34% | 4,800 |
| Oct 27, 2026 | 7.09 | 7.09 | 6.99 | 7.09 | 7.09 | -0.70% | 5,600 |
| Oct 26, 2026 | 7.21 | 7.21 | 7.08 | 7.14 | 7.14 | 0.28% | 83,400 |
| Oct 23, 2026 | 7.25 | 7.25 | 7.12 | 7.12 | 7.12 | -0.77% | 118,400 |
| Oct 22, 2026 | 7.12 | 7.20 | 7.12 | 7.18 | 7.18 | 0.77% | 104,800 |
| 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 |