Mega Genomics Limited (HKG:6667)
Hong Kong · Delayed Price · Currency is HKD 7.15
+0.06 (0.85%)
Jul 31, 2026, 4:08 PM HKT
Mega Genomics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - | - |
| Jun 30, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - | 5,400 |
| Jun 29, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - | 1,000 |
| Jun 26, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 1.57% | 1,000 |
| Jun 25, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 24, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.28% | 2,000 |
| Jun 22, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.29% | 200 |
| Jun 18, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 17, 2026 | 6.00 | 7.01 | 5.00 | 7.00 | 7.00 | - | 24,200 |
| Jun 16, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.28% | - |
| Jun 15, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - | - |
| Jun 12, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - | - |
| Jun 11, 2026 | 6.99 | 6.99 | 6.99 | 7.02 | 7.02 | 0.29% | 5,000 |
| Jun 10, 2026 | 6.80 | 6.80 | 6.75 | 7.00 | 7.00 | 1.16% | 17,800 |
| Jun 9, 2026 | 6.92 | 6.92 | 6.90 | 6.92 | 6.92 | 0.14% | 15,200 |
| Jun 8, 2026 | 6.94 | 6.94 | 6.94 | 6.91 | 6.91 | -0.86% | 200 |
| Jun 5, 2026 | 7.00 | 7.00 | 7.00 | 6.97 | 6.97 | -0.71% | 6,000 |
| Jun 4, 2026 | 7.00 | 7.02 | 7.00 | 7.02 | 7.02 | -0.43% | 17,400 |
| Jun 3, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 800 |
| Jun 2, 2026 | 7.07 | 7.07 | 7.05 | 7.05 | 7.05 | -0.14% | 1,800 |
| Jun 1, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - | - |
| 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 |