MEGAIN Holding (Cayman) Co. Ltd. 6939
HKEX · Hong Kong SAR China · Electronic Technology
HKD 1.19-0.02 (-1.65%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 1.15 | -4.96% | HKD 1.15 | HKD 1.17 | HKD 1.11 | 548.00K |
| 2026-09-30 | HKD 1.21 | +0.83% | HKD 1.15 | HKD 1.21 | HKD 1.15 | 194.00K |
| 2026-09-29 | HKD 1.20 | -1.64% | HKD 1.18 | HKD 1.25 | HKD 1.15 | 328.00K |
| 2026-09-28 | HKD 1.22 | -1.61% | HKD 1.15 | HKD 1.22 | HKD 1.09 | 350.00K |
| 2026-09-25 | HKD 1.24 | +4.20% | HKD 1.17 | HKD 1.24 | HKD 1.10 | 160.00K |
| 2026-09-24 | HKD 1.19 | -2.86% | HKD 1.21 | HKD 1.21 | HKD 1.12 | 236.00K |
| 2026-09-23 | HKD 1.23 | -1.21% | HKD 1.25 | HKD 1.25 | HKD 1.20 | 74.00K |
| 2026-09-22 | HKD 1.24 | +9.25% | HKD 1.17 | HKD 1.28 | HKD 1.17 | 424.00K |
| 2026-09-21 | HKD 1.13 | +0.89% | HKD 1.13 | HKD 1.13 | HKD 1.13 | 34.00K |
| 2026-09-18 | HKD 1.13 | +0.45% | HKD 1.12 | HKD 1.15 | HKD 1.12 | 32.00K |
| 2026-09-17 | HKD 1.12 | -2.61% | HKD 1.13 | HKD 1.13 | HKD 1.12 | 20.00K |
| 2026-09-16 | HKD 1.15 | -1.71% | HKD 1.17 | HKD 1.17 | HKD 1.15 | 120.00K |
| 2026-09-15 | HKD 1.17 | -0.85% | HKD 1.17 | HKD 1.17 | HKD 1.17 | 80.00K |
| 2026-09-14 | HKD 1.18 | -0.84% | HKD 1.20 | HKD 1.20 | HKD 1.18 | 106.00K |
| 2026-09-11 | HKD 1.19 | -1.24% | HKD 1.21 | HKD 1.21 | HKD 1.09 | 174.00K |
| 2026-09-10 | HKD 1.21 | +0.42% | HKD 1.15 | HKD 1.22 | HKD 1.15 | 164.00K |
| 2026-09-09 | HKD 1.20 | +3.90% | HKD 1.13 | HKD 1.20 | HKD 1.13 | 162.00K |
| 2026-09-08 | HKD 1.15 | 0.00% | HKD 1.15 | HKD 1.15 | HKD 1.15 | 0 |
| 2026-09-07 | HKD 1.15 | +1.32% | HKD 1.14 | HKD 1.18 | HKD 1.14 | 238.00K |
| 2026-09-04 | HKD 1.14 | +2.70% | HKD 1.10 | HKD 1.14 | HKD 1.06 | 180.00K |
| 2026-09-03 | HKD 1.11 | 0.00% | HKD 1.11 | HKD 1.13 | HKD 1.11 | 34.00K |
| 2026-09-02 | HKD 1.11 | -3.06% | HKD 1.14 | HKD 1.13 | HKD 1.11 | 14.00K |
| 2026-09-01 | HKD 1.14 | 0.00% | HKD 1.14 | HKD 1.15 | HKD 1.14 | 52.00K |
| 2026-08-31 | HKD 1.14 | +5.53% | HKD 1.09 | HKD 1.15 | HKD 1.07 | 120.00K |
| 2026-08-28 | HKD 1.09 | 0.00% | HKD 1.09 | HKD 1.09 | HKD 1.09 | 118.00K |
| 2026-08-27 | HKD 1.09 | -0.46% | HKD 1.09 | HKD 1.09 | HKD 1.09 | 56.00K |
| 2026-08-26 | HKD 1.09 | -0.91% | HKD 1.10 | HKD 1.11 | HKD 1.09 | 166.00K |
| 2026-08-25 | HKD 1.10 | +0.92% | HKD 1.09 | HKD 1.10 | HKD 1.07 | 66.00K |
| 2026-08-24 | HKD 1.09 | 0.00% | HKD 1.14 | HKD 1.14 | HKD 1.09 | 290.00K |
| 2026-08-21 | HKD 1.09 | +2.35% | HKD 1.05 | HKD 1.14 | HKD 1.04 | 270.00K |
| 2026-08-20 | HKD 1.07 | -7.79% | HKD 1.18 | HKD 1.18 | HKD 1.07 | 380.00K |
| 2026-08-19 | HKD 1.15 | -1.28% | HKD 1.17 | HKD 1.17 | HKD 1.15 | 128.00K |
| 2026-08-18 | HKD 1.17 | -6.02% | HKD 1.21 | HKD 1.21 | HKD 1.15 | 262.00K |
| 2026-08-17 | HKD 1.25 | -2.73% | HKD 1.28 | HKD 1.33 | HKD 1.25 | 306.00K |
| 2026-08-14 | HKD 1.28 | +4.07% | HKD 1.23 | HKD 1.35 | HKD 1.23 | 926.00K |
| 2026-08-13 | HKD 1.23 | -5.75% | HKD 1.30 | HKD 1.30 | HKD 1.16 | 1.15M |
| 2026-08-12 | HKD 1.30 | +6.97% | HKD 1.23 | HKD 1.34 | HKD 1.23 | 644.00K |
| 2026-08-11 | HKD 1.22 | +3.39% | HKD 1.15 | HKD 1.22 | HKD 1.12 | 360.00K |
| 2026-08-10 | HKD 1.18 | +0.43% | HKD 1.17 | HKD 1.18 | HKD 1.05 | 304.00K |
| 2026-08-07 | HKD 1.17 | -8.20% | HKD 1.30 | HKD 1.30 | HKD 1.13 | 706.00K |
| 2026-08-06 | HKD 1.28 | +10.34% | HKD 1.21 | HKD 1.38 | HKD 1.20 | 1.51M |
| 2026-08-05 | HKD 1.16 | +22.75% | HKD 1.00 | HKD 1.20 | HKD 1.00 | 1.88M |
| 2026-08-04 | HKD 0.94 | -0.53% | HKD 0.95 | HKD 0.97 | HKD 0.94 | 360.00K |
| 2026-08-03 | HKD 0.95 | -5.00% | HKD 1.00 | HKD 1.00 | HKD 0.90 | 858.00K |
| 2026-07-31 | HKD 1.00 | +4.17% | HKD 0.98 | HKD 1.04 | HKD 0.94 | 644.00K |
| 2026-07-30 | HKD 0.96 | -4.00% | HKD 0.93 | HKD 1.00 | HKD 0.93 | 960.00K |
| 2026-07-29 | HKD 1.00 | -7.41% | HKD 1.08 | HKD 1.08 | HKD 0.98 | 672.00K |
| 2026-07-28 | HKD 1.08 | 0.00% | HKD 1.07 | HKD 1.13 | HKD 1.00 | 1.16M |
| 2026-07-27 | HKD 1.08 | -12.20% | HKD 1.21 | HKD 1.20 | HKD 1.07 | 1.62M |
| 2026-07-24 | HKD 1.23 | -4.65% | HKD 1.29 | HKD 1.30 | HKD 1.22 | 352.00K |
| 2026-07-23 | HKD 1.29 | 0.00% | HKD 1.29 | HKD 1.29 | HKD 1.20 | 734.00K |
| 2026-07-22 | HKD 1.29 | -2.27% | HKD 1.41 | HKD 1.43 | HKD 1.29 | 2.03M |
| 2026-07-21 | HKD 1.32 | -10.20% | HKD 1.45 | HKD 1.45 | HKD 1.27 | 3.27M |
| 2026-07-20 | HKD 1.47 | -24.23% | HKD 1.93 | HKD 1.93 | HKD 1.45 | 5.12M |
| 2026-07-17 | HKD 1.94 | -3.48% | HKD 2.10 | HKD 2.19 | HKD 1.90 | 2.65M |
| 2026-07-16 | HKD 2.01 | -1.47% | HKD 2.01 | HKD 2.02 | HKD 1.96 | 169.35M |
| 2026-07-15 | HKD 2.04 | -0.97% | HKD 2.02 | HKD 2.04 | HKD 1.98 | 756.00K |
| 2026-07-14 | HKD 2.06 | -3.74% | HKD 2.14 | HKD 2.15 | HKD 2.00 | 808.00K |
| 2026-07-13 | HKD 2.14 | -0.47% | HKD 2.15 | HKD 2.20 | HKD 2.08 | 362.00K |
| 2026-07-10 | HKD 2.15 | -1.83% | HKD 2.19 | HKD 2.21 | HKD 2.05 | 1.18M |
| 2026-07-09 | HKD 2.19 | +5.29% | HKD 2.05 | HKD 2.25 | HKD 2.02 | 2.66M |
| 2026-07-08 | HKD 2.08 | +1.96% | HKD 2.04 | HKD 2.10 | HKD 2.00 | 690.00K |
| 2026-07-07 | HKD 2.04 | +2.00% | HKD 2.01 | HKD 2.10 | HKD 1.98 | 1.22M |
| 2026-07-06 | HKD 2.00 | -2.44% | HKD 2.05 | HKD 2.06 | HKD 2.00 | 456.00K |
| 2026-07-03 | HKD 2.05 | +0.49% | HKD 2.04 | HKD 2.11 | HKD 2.02 | 254.00K |
| 2026-07-02 | HKD 2.04 | -5.12% | HKD 2.15 | HKD 2.16 | HKD 1.96 | 778.00K |
| 2026-06-30 | HKD 2.15 | +2.87% | HKD 2.09 | HKD 2.19 | HKD 2.08 | 730.00K |
| 2026-06-29 | HKD 2.09 | -2.79% | HKD 2.17 | HKD 2.28 | HKD 2.06 | 1.17M |
| 2026-06-26 | HKD 2.15 | +6.97% | HKD 2.01 | HKD 2.15 | HKD 1.96 | 924.00K |
| 2026-06-25 | HKD 2.01 | 0.00% | HKD 2.08 | HKD 2.09 | HKD 1.98 | 646.00K |
| 2026-06-24 | HKD 2.01 | -3.37% | HKD 2.07 | HKD 2.10 | HKD 1.96 | 450.00K |
| 2026-06-23 | HKD 2.08 | -0.95% | HKD 2.10 | HKD 2.17 | HKD 2.08 | 844.00K |
| 2026-06-22 | HKD 2.10 | -0.94% | HKD 2.12 | HKD 2.17 | HKD 2.07 | 518.00K |
| 2026-06-18 | HKD 2.12 | +5.47% | HKD 1.97 | HKD 2.12 | HKD 1.97 | 820.00K |
| 2026-06-17 | HKD 2.01 | +2.03% | HKD 1.97 | HKD 2.02 | HKD 1.93 | 608.00K |
| 2026-06-16 | HKD 1.97 | -1.99% | HKD 2.00 | HKD 2.02 | HKD 1.95 | 440.00K |
| 2026-06-15 | HKD 2.01 | +4.15% | HKD 1.97 | HKD 2.01 | HKD 1.95 | 538.00K |
| 2026-06-12 | HKD 1.93 | -1.53% | HKD 1.95 | HKD 2.05 | HKD 1.93 | 440.00K |
| 2026-06-11 | HKD 1.96 | -4.39% | HKD 2.07 | HKD 2.07 | HKD 1.92 | 888.00K |
| 2026-06-10 | HKD 2.05 | -6.82% | HKD 2.13 | HKD 2.15 | HKD 2.03 | 798.00K |
| 2026-06-09 | HKD 2.20 | -0.45% | HKD 2.21 | HKD 2.21 | HKD 2.16 | 474.00K |
| 2026-06-08 | HKD 2.21 | -1.34% | HKD 2.20 | HKD 2.25 | HKD 2.12 | 988.00K |
| 2026-06-05 | HKD 2.24 | -7.44% | HKD 2.38 | HKD 2.38 | HKD 2.20 | 1.17M |
| 2026-06-04 | HKD 2.42 | -2.02% | HKD 2.47 | HKD 2.47 | HKD 2.40 | 560.00K |
| 2026-06-03 | HKD 2.47 | +3.35% | HKD 2.35 | HKD 2.53 | HKD 2.30 | 1.25M |
| 2026-06-02 | HKD 2.39 | +1.70% | HKD 2.35 | HKD 2.46 | HKD 2.31 | 812.00K |
| 2026-06-01 | HKD 2.35 | -1.26% | HKD 2.38 | HKD 2.53 | HKD 2.31 | 1.44M |
| 2026-05-29 | HKD 2.38 | +2.59% | HKD 2.29 | HKD 2.67 | HKD 2.29 | 4.83M |
| 2026-05-28 | HKD 2.32 | -0.43% | HKD 2.33 | HKD 2.42 | HKD 2.23 | 2.66M |
| 2026-05-27 | HKD 2.33 | +10.43% | HKD 2.13 | HKD 2.36 | HKD 2.13 | 4.55M |