MEGAIN Holding (Cayman) Co., Ltd. (HKG:6939)
Hong Kong · Delayed Price · Currency is HKD 2.350
-0.030 (-1.26%)
Jun 1, 2026, 4:08 PM HKT
MEGAIN Holding (Cayman) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 2.38 | 2.53 | 2.31 | 2.35 | 2.35 | -1.26% | 1,440,000 |
| May 29, 2026 | 2.29 | 2.67 | 2.29 | 2.38 | 2.38 | 2.59% | 4,828,000 |
| May 28, 2026 | 2.33 | 2.42 | 2.23 | 2.32 | 2.32 | -0.43% | 2,658,000 |
| May 27, 2026 | 2.13 | 2.36 | 2.13 | 2.33 | 2.33 | 10.43% | 4,550,000 |
| May 26, 2026 | 2.10 | 2.27 | 2.06 | 2.11 | 2.11 | 2.43% | 3,330,000 |
| May 22, 2026 | 2.13 | 2.16 | 1.96 | 2.06 | 2.06 | -4.63% | 2,240,000 |
| May 21, 2026 | 2.18 | 2.35 | 2.06 | 2.16 | 2.16 | 1.89% | 3,228,000 |
| May 20, 2026 | 2.07 | 2.52 | 2.05 | 2.12 | 2.12 | 2.42% | 10,436,000 |
| May 19, 2026 | 1.95 | 2.10 | 1.90 | 2.07 | 2.07 | 6.15% | 1,374,000 |
| May 18, 2026 | 1.89 | 1.99 | 1.86 | 1.95 | 1.95 | 2.09% | 1,028,000 |
| May 15, 2026 | 2.05 | 2.06 | 1.82 | 1.91 | 1.91 | -4.50% | 3,300,000 |
| May 14, 2026 | 1.87 | 2.23 | 1.87 | 2.00 | 2.00 | 22.70% | 13,654,000 |
| May 13, 2026 | 1.56 | 1.71 | 1.56 | 1.63 | 1.63 | 4.49% | 362,000 |
| May 12, 2026 | 1.67 | 1.67 | 1.54 | 1.56 | 1.56 | -3.70% | 646,000 |
| May 11, 2026 | 1.64 | 1.68 | 1.62 | 1.62 | 1.62 | -2.99% | 310,000 |
| May 8, 2026 | 1.73 | 1.74 | 1.58 | 1.67 | 1.67 | -4.57% | 1,020,000 |
| May 7, 2026 | 1.75 | 1.75 | 1.72 | 1.75 | 1.75 | -1.13% | 324,000 |
| May 6, 2026 | 1.80 | 1.80 | 1.75 | 1.77 | 1.77 | - | 358,000 |
| May 5, 2026 | 1.81 | 1.82 | 1.72 | 1.77 | 1.77 | -2.21% | 576,000 |
| May 4, 2026 | 1.62 | 1.86 | 1.59 | 1.81 | 1.81 | 13.84% | 2,034,000 |
| Apr 30, 2026 | 1.59 | 1.61 | 1.55 | 1.59 | 1.59 | -2.45% | 330,000 |
| Apr 29, 2026 | 1.53 | 1.69 | 1.53 | 1.63 | 1.63 | 7.95% | 552,000 |
| Apr 28, 2026 | 1.58 | 1.61 | 1.50 | 1.51 | 1.51 | -1.95% | 652,000 |
| Apr 27, 2026 | 1.54 | 1.57 | 1.51 | 1.54 | 1.54 | - | 172,000 |
| Apr 24, 2026 | 1.55 | 1.58 | 1.50 | 1.54 | 1.54 | -0.65% | 404,000 |
| Apr 23, 2026 | 1.57 | 1.65 | 1.55 | 1.55 | 1.55 | -1.27% | 756,000 |
| Apr 22, 2026 | 1.57 | 1.60 | 1.55 | 1.57 | 1.57 | 0.64% | 424,000 |
| Apr 21, 2026 | 1.61 | 1.63 | 1.51 | 1.56 | 1.56 | -3.11% | 736,000 |
| Apr 20, 2026 | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | -2.42% | 312,000 |
| Apr 17, 2026 | 1.69 | 1.69 | 1.64 | 1.65 | 1.65 | -4.07% | 464,000 |
| Apr 16, 2026 | 1.73 | 1.75 | 1.69 | 1.72 | 1.72 | -0.58% | 608,000 |
| Apr 15, 2026 | 1.66 | 1.73 | 1.65 | 1.73 | 1.73 | 4.22% | 296,000 |
| Apr 14, 2026 | 1.73 | 1.74 | 1.65 | 1.66 | 1.66 | -3.49% | 648,000 |
| Apr 13, 2026 | 1.59 | 1.75 | 1.59 | 1.72 | 1.72 | 8.86% | 1,438,000 |
| Apr 10, 2026 | 1.63 | 1.69 | 1.40 | 1.58 | 1.58 | - | 2,880,000 |
| Apr 9, 2026 | 1.92 | 1.98 | 1.54 | 1.58 | 1.58 | -17.71% | 5,584,000 |
| Apr 8, 2026 | 1.92 | 2.03 | 1.90 | 1.92 | 1.92 | - | 2,416,000 |
| Apr 2, 2026 | 1.91 | 1.94 | 1.88 | 1.92 | 1.92 | 0.52% | 958,000 |
| Apr 1, 2026 | 1.87 | 1.95 | 1.86 | 1.91 | 1.91 | 4.37% | 2,206,000 |
| Mar 31, 2026 | 1.83 | 1.89 | 1.80 | 1.83 | 1.83 | -1.61% | 1,134,000 |
| Mar 30, 2026 | 1.79 | 1.89 | 1.76 | 1.86 | 1.86 | 0.54% | 850,000 |
| Mar 27, 2026 | 1.85 | 1.88 | 1.77 | 1.85 | 1.85 | - | 962,000 |
| Mar 26, 2026 | 1.72 | 1.87 | 1.71 | 1.85 | 1.85 | 6.32% | 1,796,000 |
| Mar 25, 2026 | 1.70 | 1.74 | 1.68 | 1.74 | 1.74 | 3.57% | 1,114,000 |
| Mar 24, 2026 | 1.64 | 1.70 | 1.63 | 1.68 | 1.68 | 1.20% | 900,000 |
| Mar 23, 2026 | 1.62 | 1.71 | 1.60 | 1.66 | 1.66 | -1.78% | 1,366,000 |
| Mar 20, 2026 | 1.65 | 1.69 | 1.62 | 1.69 | 1.69 | 0.60% | 968,000 |
| Mar 19, 2026 | 1.63 | 1.72 | 1.63 | 1.68 | 1.68 | 3.70% | 1,564,000 |
| Mar 18, 2026 | 1.65 | 1.68 | 1.52 | 1.62 | 1.62 | -3.57% | 4,684,000 |
| Mar 17, 2026 | 1.61 | 1.75 | 1.55 | 1.68 | 1.68 | 3.70% | 2,156,000 |