MEGAIN Holding (Cayman) Co., Ltd. (HKG:6939)
Hong Kong · Delayed Price · Currency is HKD 1.170
-0.030 (-2.50%)
Feb 13, 2026, 4:08 PM HKT
MEGAIN Holding (Cayman) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1.22 | 1.22 | 1.18 | 1.19 | - | -0.83% | 702,000 |
| Feb 12, 2026 | 1.18 | 1.22 | 1.18 | 1.20 | 1.20 | 1.69% | 1,040,000 |
| Feb 11, 2026 | 1.24 | 1.25 | 1.18 | 1.18 | 1.18 | -4.07% | 990,000 |
| Feb 10, 2026 | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | -2.38% | 684,000 |
| Feb 9, 2026 | 1.26 | 1.27 | 1.22 | 1.26 | 1.26 | 0.80% | 406,000 |
| Feb 6, 2026 | 1.25 | 1.30 | 1.22 | 1.25 | 1.25 | - | 762,000 |
| Feb 5, 2026 | 1.23 | 1.27 | 1.19 | 1.25 | 1.25 | 1.63% | 540,000 |
| Feb 4, 2026 | 1.22 | 1.39 | 1.19 | 1.23 | 1.23 | - | 3,386,000 |
| Feb 3, 2026 | 1.20 | 1.26 | 1.18 | 1.23 | 1.23 | 2.50% | 1,092,000 |
| Feb 2, 2026 | 1.27 | 1.27 | 1.16 | 1.20 | 1.20 | -3.23% | 1,522,000 |
| Jan 30, 2026 | 1.36 | 1.36 | 1.15 | 1.24 | 1.24 | -5.34% | 3,668,000 |
| Jan 29, 2026 | 1.01 | 1.35 | 0.99 | 1.31 | 1.31 | 29.70% | 12,770,000 |
| Jan 28, 2026 | 1.08 | 1.18 | 0.91 | 1.01 | 1.01 | -8.18% | 14,292,000 |
| Jan 27, 2026 | 1.48 | 1.56 | 1.07 | 1.10 | 1.10 | -24.14% | 11,868,000 |
| Jan 26, 2026 | 2.00 | 2.00 | 1.27 | 1.45 | 1.45 | 93.33% | 22,002,000 |
| Jan 8, 2026 | 0.78 | 0.81 | 0.74 | 0.75 | 0.75 | 2.74% | 620,000 |
| Jan 7, 2026 | 0.74 | 0.76 | 0.68 | 0.73 | 0.73 | -2.67% | 244,000 |
| Jan 6, 2026 | 0.74 | 0.75 | 0.66 | 0.75 | 0.75 | 1.35% | 294,000 |
| Jan 5, 2026 | 0.74 | 0.80 | 0.73 | 0.74 | 0.74 | - | 610,000 |
| Jan 2, 2026 | 0.74 | 0.74 | 0.71 | 0.74 | 0.74 | - | 56,000 |
| Dec 31, 2025 | 0.77 | 0.78 | 0.70 | 0.74 | 0.74 | 7.25% | 238,000 |
| Dec 30, 2025 | 0.70 | 0.70 | 0.66 | 0.69 | 0.69 | -6.76% | 68,000 |
| Dec 29, 2025 | 0.66 | 0.74 | 0.65 | 0.74 | 0.74 | 7.25% | 218,000 |
| Dec 24, 2025 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 2.99% | 148,000 |
| Dec 23, 2025 | 0.68 | 0.68 | 0.64 | 0.67 | 0.67 | -1.47% | 14,000 |
| Dec 22, 2025 | 0.65 | 0.69 | 0.64 | 0.68 | 0.68 | -2.86% | 8,000 |
| Dec 19, 2025 | 0.61 | 0.70 | 0.61 | 0.70 | 0.70 | 6.06% | 80,000 |
| Dec 18, 2025 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | 1.54% | 10,000 |
| Dec 17, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -5.80% | 24,000 |
| Dec 16, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -1.43% | - |
| Dec 15, 2025 | 0.66 | 0.70 | 0.64 | 0.70 | 0.70 | 6.06% | 110,000 |
| Dec 12, 2025 | 0.66 | 0.70 | 0.66 | 0.66 | 0.66 | -7.04% | 46,000 |
| Dec 11, 2025 | 0.68 | 0.71 | 0.67 | 0.71 | 0.71 | 5.97% | 22,000 |
| Dec 10, 2025 | 0.72 | 0.72 | 0.67 | 0.67 | 0.67 | -6.94% | 44,000 |
| Dec 9, 2025 | 0.70 | 0.74 | 0.67 | 0.72 | 0.72 | 10.77% | 110,000 |
| Dec 8, 2025 | 0.68 | 0.68 | 0.65 | 0.65 | 0.65 | -4.41% | 78,000 |
| Dec 5, 2025 | 0.73 | 0.73 | 0.68 | 0.68 | 0.68 | -6.85% | 24,000 |
| Dec 4, 2025 | 0.71 | 0.74 | 0.71 | 0.73 | 0.73 | 2.82% | 92,000 |
| Dec 3, 2025 | 0.72 | 0.74 | 0.71 | 0.71 | 0.71 | - | 350,000 |
| Dec 2, 2025 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | 7.58% | 100,000 |
| Dec 1, 2025 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | - | 108,000 |
| Nov 28, 2025 | 0.69 | 0.69 | 0.67 | 0.66 | 0.66 | -4.35% | 20,000 |
| Nov 27, 2025 | 0.62 | 0.69 | 0.62 | 0.69 | 0.69 | 4.55% | 76,000 |
| Nov 26, 2025 | 0.62 | 0.68 | 0.62 | 0.66 | 0.66 | 3.13% | 58,000 |
| Nov 25, 2025 | 0.63 | 0.67 | 0.63 | 0.64 | 0.64 | -9.86% | 28,000 |
| Nov 24, 2025 | 0.60 | 0.71 | 0.60 | 0.71 | 0.71 | -4.05% | 494,000 |
| Nov 21, 2025 | 0.67 | 0.75 | 0.67 | 0.74 | 0.74 | 1.37% | 188,000 |
| Nov 20, 2025 | 0.78 | 0.78 | 0.70 | 0.73 | 0.73 | -6.41% | 118,000 |
| Nov 19, 2025 | 0.73 | 0.83 | 0.71 | 0.78 | 0.78 | 13.04% | 1,166,000 |
| Nov 18, 2025 | 0.68 | 0.77 | 0.66 | 0.69 | 0.69 | -6.76% | 546,000 |