MEGAIN Holding (Cayman) Co., Ltd. (HKG:6939)
Hong Kong · Delayed Price · Currency is HKD 1.100
+0.030 (2.73%)
Mar 5, 2026, 4:08 PM HKT
MEGAIN Holding (Cayman) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.09 | 1.10 | 1.05 | 1.10 | 1.10 | - | 416,000 |
| Mar 3, 2026 | 1.08 | 1.14 | 1.08 | 1.10 | 1.10 | 1.85% | 374,000 |
| Mar 2, 2026 | 1.17 | 1.17 | 1.06 | 1.08 | 1.08 | -9.24% | 1,296,000 |
| Feb 27, 2026 | 1.00 | 1.24 | 1.00 | 1.19 | 1.19 | 17.82% | 1,962,000 |
| Feb 26, 2026 | 1.08 | 1.09 | 0.99 | 1.01 | 1.01 | -4.72% | 1,488,000 |
| Feb 25, 2026 | 1.08 | 1.10 | 1.04 | 1.06 | 1.06 | -1.85% | 862,000 |
| Feb 24, 2026 | 1.14 | 1.15 | 1.08 | 1.08 | 1.08 | -5.26% | 1,160,000 |
| Feb 23, 2026 | 1.17 | 1.20 | 1.14 | 1.14 | 1.14 | -3.39% | 1,100,000 |
| Feb 20, 2026 | 1.17 | 1.21 | 1.16 | 1.18 | 1.18 | 0.85% | 650,000 |
| Feb 16, 2026 | 1.17 | 1.21 | 1.15 | 1.17 | 1.17 | - | 982,000 |
| Feb 13, 2026 | 1.22 | 1.22 | 1.17 | 1.17 | 1.17 | -2.50% | 860,000 |
| 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 |