Mega Genomics Limited (HKG:6667)
Hong Kong · Delayed Price · Currency is HKD 7.06
+0.01 (0.14%)
May 29, 2026, 3:49 PM HKT
Mega Genomics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0.14% | 400 |
| May 28, 2026 | 7.06 | 7.06 | 7.01 | 7.05 | 7.05 | 0.57% | 2,600 |
| May 27, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | - |
| May 26, 2026 | 6.93 | 7.01 | 6.93 | 7.01 | 7.01 | 1.15% | 3,200 |
| May 22, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.93 | - | - |
| May 21, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.93 | - | - |
| May 20, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.93 | - | 1,000 |
| May 19, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.93 | 0.71% | 2,000 |
| May 18, 2026 | 6.95 | 7.05 | 6.95 | 7.05 | 6.88 | 1.44% | 17,400 |
| May 15, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.78 | 0.43% | - |
| May 14, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.75 | 0.14% | 200 |
| May 13, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.74 | 0.14% | - |
| May 12, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.73 | 0.73% | - |
| May 11, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.69 | 0.74% | - |
| May 8, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.64 | - | - |
| May 7, 2026 | 6.80 | 6.81 | 6.78 | 6.80 | 6.64 | -0.15% | 2,200 |
| May 6, 2026 | 6.95 | 6.95 | 6.80 | 6.81 | 6.65 | -4.76% | 8,400 |
| May 5, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 6.98 | -0.14% | - |
| May 4, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 6.99 | -0.83% | - |
| Apr 30, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.05 | -0.14% | - |
| Apr 29, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.06 | 2.99% | 2,600 |
| Apr 28, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 6.85 | - | 200 |
| Apr 27, 2026 | 7.01 | 7.01 | 7.01 | 7.02 | 6.85 | 0.14% | 1,000 |
| Apr 24, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 6.84 | - | - |
| Apr 23, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 6.84 | - | - |
| Apr 22, 2026 | 7.01 | 7.17 | 7.01 | 7.01 | 6.84 | -3.71% | 11,200 |
| Apr 21, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.11 | - | - |
| Apr 20, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.11 | - | - |
| Apr 17, 2026 | 7.52 | 7.52 | 7.28 | 7.28 | 7.11 | -0.41% | 2,800 |
| Apr 16, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.13 | - | 10,400 |
| Apr 15, 2026 | 7.07 | 7.31 | 7.01 | 7.31 | 7.13 | 0.41% | 1,800 |
| Apr 14, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.11 | -0.55% | 1,600 |
| Apr 13, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.14 | -0.27% | - |
| Apr 10, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.16 | - | - |
| Apr 9, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.16 | - | - |
| Apr 8, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.16 | -0.54% | - |
| Apr 2, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.20 | -0.14% | - |
| Apr 1, 2026 | 7.24 | 7.39 | 7.24 | 7.39 | 7.21 | 2.07% | 2,600 |
| Mar 31, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.07 | -0.14% | 400 |
| Mar 30, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.08 | -0.14% | - |
| Mar 27, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.09 | - | - |
| Mar 26, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.09 | - | - |
| Mar 25, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.09 | -0.14% | - |
| Mar 24, 2026 | 6.99 | 7.27 | 6.90 | 7.27 | 7.10 | 4.01% | 5,200 |
| Mar 23, 2026 | 6.90 | 7.00 | 6.90 | 6.99 | 6.82 | 0.72% | 4,200 |
| Mar 20, 2026 | 6.50 | 6.94 | 6.50 | 6.94 | 6.77 | 0.58% | 800 |
| Mar 19, 2026 | 6.81 | 7.30 | 6.65 | 6.90 | 6.73 | 1.32% | 18,800 |
| Mar 18, 2026 | 6.80 | 6.90 | 6.50 | 6.81 | 6.65 | -6.33% | 24,800 |
| Mar 17, 2026 | 7.27 | 7.28 | 7.27 | 7.27 | 7.10 | - | 8,200 |
| Mar 16, 2026 | 7.30 | 7.30 | 6.80 | 7.27 | 7.10 | -0.41% | 2,800 |