MEGAIN Holding (Cayman) Co., Ltd. (HKG:6939)
Hong Kong · Delayed Price · Currency is HKD 1.180
-0.010 (-0.84%)
Sep 14, 2026, 3:58 PM HKT
MEGAIN Holding (Cayman) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 106,000 |
| Sep 11, 2026 | 1.21 | 1.21 | 1.09 | 1.19 | 1.19 | -1.24% | 174,000 |
| Sep 10, 2026 | 1.15 | 1.22 | 1.15 | 1.21 | 1.21 | 0.42% | 164,000 |
| Sep 9, 2026 | 1.13 | 1.20 | 1.13 | 1.20 | 1.20 | 3.90% | 162,000 |
| Sep 8, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | - | 20,000 |
| Sep 7, 2026 | 1.15 | 1.19 | 1.15 | 1.16 | 1.16 | 1.32% | 238,000 |
| Sep 4, 2026 | 1.10 | 1.14 | 1.06 | 1.14 | 1.14 | 2.70% | 180,000 |
| Sep 3, 2026 | 1.11 | 1.13 | 1.11 | 1.11 | 1.11 | - | 34,000 |
| Sep 2, 2026 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -3.06% | 14,000 |
| Sep 1, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 52,000 |
| Aug 31, 2026 | 1.09 | 1.15 | 1.07 | 1.15 | 1.15 | 5.53% | 120,000 |
| Aug 28, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 118,000 |
| Aug 27, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.46% | 56,000 |
| Aug 26, 2026 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | -0.91% | 166,000 |
| Aug 25, 2026 | 1.09 | 1.10 | 1.07 | 1.10 | 1.10 | 0.92% | 66,000 |
| 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 |