MEGAIN Holding (Cayman) Co., Ltd. (HKG:6939)
Hong Kong · Delayed Price · Currency is HKD 1.090
0.00 (0.00%)
Aug 24, 2026, 3:52 PM HKT
MEGAIN Holding (Cayman) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1.15 | 1.15 | 1.09 | 1.09 | 1.09 | - | 290,000 |
| Aug 21, 2026 | 1.05 | 1.15 | 1.05 | 1.09 | 1.09 | 2.35% | 270,000 |
| Aug 20, 2026 | 1.19 | 1.19 | 1.07 | 1.07 | 1.07 | -7.79% | 380,000 |
| Aug 19, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -1.28% | 128,000 |
| Aug 18, 2026 | 1.21 | 1.21 | 1.16 | 1.17 | 1.17 | -6.02% | 262,000 |
| Aug 17, 2026 | 1.28 | 1.33 | 1.25 | 1.25 | 1.25 | -2.73% | 306,000 |
| Aug 14, 2026 | 1.23 | 1.35 | 1.23 | 1.28 | 1.28 | 4.07% | 926,000 |
| Aug 13, 2026 | 1.31 | 1.31 | 1.16 | 1.23 | 1.23 | -5.75% | 1,146,000 |
| Aug 12, 2026 | 1.23 | 1.34 | 1.23 | 1.31 | 1.31 | 6.97% | 644,000 |
| Aug 11, 2026 | 1.15 | 1.22 | 1.12 | 1.22 | 1.22 | 3.39% | 360,000 |
| Aug 10, 2026 | 1.18 | 1.18 | 1.05 | 1.18 | 1.18 | 0.43% | 304,000 |
| Aug 7, 2026 | 1.30 | 1.30 | 1.14 | 1.18 | 1.18 | -8.20% | 706,000 |
| Aug 6, 2026 | 1.21 | 1.38 | 1.20 | 1.28 | 1.28 | 10.34% | 1,514,000 |
| Aug 5, 2026 | 1.00 | 1.20 | 1.00 | 1.16 | 1.16 | 22.75% | 1,882,000 |
| Aug 4, 2026 | 0.94 | 0.97 | 0.94 | 0.95 | 0.95 | -0.53% | 360,000 |
| Aug 3, 2026 | 1.00 | 1.00 | 0.90 | 0.95 | 0.95 | -5.00% | 858,000 |
| Jul 31, 2026 | 0.98 | 1.04 | 0.94 | 1.00 | 1.00 | 4.17% | 644,000 |
| Jul 30, 2026 | 0.93 | 1.00 | 0.93 | 0.96 | 0.96 | -4.00% | 960,000 |
| Jul 29, 2026 | 1.08 | 1.08 | 0.98 | 1.00 | 1.00 | -7.41% | 672,000 |
| Jul 28, 2026 | 1.07 | 1.13 | 1.00 | 1.08 | 1.08 | - | 1,162,000 |
| Jul 27, 2026 | 1.20 | 1.20 | 1.07 | 1.08 | 1.08 | -12.20% | 1,618,000 |
| Jul 24, 2026 | 1.29 | 1.30 | 1.22 | 1.23 | 1.23 | -4.65% | 352,000 |
| Jul 23, 2026 | 1.29 | 1.29 | 1.20 | 1.29 | 1.29 | - | 734,000 |
| Jul 22, 2026 | 1.41 | 1.43 | 1.29 | 1.29 | 1.29 | -2.27% | 2,032,000 |
| Jul 21, 2026 | 1.45 | 1.45 | 1.27 | 1.32 | 1.32 | -10.20% | 3,274,000 |
| Jul 20, 2026 | 1.93 | 1.93 | 1.45 | 1.47 | 1.47 | -24.23% | 5,124,000 |
| Jul 17, 2026 | 2.10 | 2.19 | 1.90 | 1.94 | 1.94 | -3.48% | 2,652,000 |
| Jul 16, 2026 | 2.01 | 2.02 | 1.96 | 2.01 | 2.01 | -1.47% | 169,350,000 |
| Jul 15, 2026 | 2.02 | 2.04 | 1.98 | 2.04 | 2.04 | -0.97% | 756,000 |
| Jul 14, 2026 | 2.14 | 2.15 | 2.00 | 2.06 | 2.06 | -3.74% | 808,000 |
| Jul 13, 2026 | 2.15 | 2.20 | 2.08 | 2.14 | 2.14 | -0.47% | 362,000 |
| Jul 10, 2026 | 2.19 | 2.21 | 2.05 | 2.15 | 2.15 | -1.83% | 1,176,000 |
| Jul 9, 2026 | 2.05 | 2.25 | 2.02 | 2.19 | 2.19 | 5.29% | 2,664,000 |
| Jul 8, 2026 | 2.04 | 2.10 | 2.00 | 2.08 | 2.08 | 1.96% | 690,000 |
| Jul 7, 2026 | 2.01 | 2.10 | 1.98 | 2.04 | 2.04 | 2.00% | 1,220,000 |
| Jul 6, 2026 | 2.05 | 2.06 | 2.00 | 2.00 | 2.00 | -2.44% | 456,000 |
| Jul 3, 2026 | 2.04 | 2.11 | 2.02 | 2.05 | 2.05 | 0.49% | 254,000 |
| Jul 2, 2026 | 2.15 | 2.16 | 1.96 | 2.04 | 2.04 | -5.12% | 778,000 |
| Jun 30, 2026 | 2.09 | 2.19 | 2.08 | 2.15 | 2.15 | 2.87% | 730,000 |
| Jun 29, 2026 | 2.17 | 2.28 | 2.06 | 2.09 | 2.09 | -2.79% | 1,170,000 |
| Jun 26, 2026 | 2.01 | 2.15 | 1.96 | 2.15 | 2.15 | 6.97% | 924,000 |
| Jun 25, 2026 | 2.08 | 2.09 | 1.98 | 2.01 | 2.01 | - | 646,000 |
| Jun 24, 2026 | 2.07 | 2.10 | 1.96 | 2.01 | 2.01 | -3.37% | 450,000 |
| Jun 23, 2026 | 2.10 | 2.17 | 2.08 | 2.08 | 2.08 | -0.95% | 844,000 |
| Jun 22, 2026 | 2.12 | 2.17 | 2.07 | 2.10 | 2.10 | -0.94% | 518,000 |
| Jun 18, 2026 | 1.97 | 2.12 | 1.97 | 2.12 | 2.12 | 5.47% | 820,000 |
| Jun 17, 2026 | 1.97 | 2.02 | 1.93 | 2.01 | 2.01 | 2.03% | 608,000 |
| Jun 16, 2026 | 2.00 | 2.02 | 1.95 | 1.97 | 1.97 | -1.99% | 440,000 |
| Jun 15, 2026 | 1.97 | 2.01 | 1.95 | 2.01 | 2.01 | 4.15% | 538,000 |
| Jun 12, 2026 | 1.95 | 2.05 | 1.93 | 1.93 | 1.93 | -1.53% | 440,000 |