HKSE - Delayed Quote HKD

MEGAIN Holding (Cayman) Co., Ltd. (6939.HK)

0.630 +0.040 (+6.78%)
At close: April 26 at 3:57 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.530 0.630 0.530 0.630 0.630 14,000
Apr 25, 2024 0.590 0.600 0.590 0.590 0.590 60,000
Apr 24, 2024 0.590 0.590 0.590 0.590 0.590 -
Apr 23, 2024 0.590 0.590 0.590 0.590 0.590 -
Apr 22, 2024 0.590 0.590 0.590 0.590 0.590 -
Apr 19, 2024 0.500 0.590 0.500 0.590 0.590 12,000
Apr 18, 2024 0.600 0.600 0.600 0.600 0.600 -
Apr 17, 2024 0.600 0.600 0.600 0.600 0.600 -
Apr 16, 2024 0.600 0.600 0.560 0.600 0.600 90,000
Apr 15, 2024 0.600 0.600 0.600 0.600 0.600 -
Apr 12, 2024 0.620 0.620 0.620 0.620 0.620 -
Apr 11, 2024 0.560 0.610 0.560 0.640 0.640 28,000
Apr 10, 2024 0.600 0.650 0.600 0.650 0.650 38,000
Apr 9, 2024 0.600 0.600 0.600 0.600 0.600 -
Apr 8, 2024 0.600 0.600 0.600 0.600 0.600 -
Apr 5, 2024 0.600 0.600 0.600 0.600 0.600 -
Apr 3, 2024 0.600 0.600 0.600 0.600 0.600 18,000
Apr 2, 2024 0.590 0.590 0.590 0.590 0.590 -
Mar 28, 2024 0.590 0.590 0.590 0.590 0.590 50,000
Mar 27, 2024 0.590 0.590 0.590 0.590 0.590 -
Mar 26, 2024 0.560 0.560 0.550 0.550 0.550 52,000
Mar 25, 2024 0.560 0.560 0.530 0.550 0.550 118,000
Mar 22, 2024 0.550 0.550 0.550 0.550 0.550 -
Mar 21, 2024 0.550 0.550 0.550 0.550 0.550 -
Mar 20, 2024 0.550 0.550 0.550 0.550 0.550 -
Mar 19, 2024 0.550 0.550 0.550 0.550 0.550 -
Mar 18, 2024 0.550 0.550 0.550 0.550 0.550 -
Mar 15, 2024 0.580 0.580 0.580 0.580 0.580 -
Mar 14, 2024 0.580 0.580 0.580 0.580 0.580 -
Mar 13, 2024 0.560 0.590 0.560 0.580 0.580 4,000
Mar 12, 2024 0.560 0.560 0.560 0.560 0.560 -
Mar 11, 2024 0.540 0.560 0.540 0.560 0.560 66,000
Mar 8, 2024 0.590 0.590 0.550 0.550 0.550 152,000
Mar 7, 2024 0.530 0.590 0.530 0.590 0.590 80,000
Mar 6, 2024 0.540 0.540 0.520 0.520 0.520 274,000
Mar 5, 2024 0.540 0.600 0.540 0.570 0.570 138,000
Mar 4, 2024 0.590 0.590 0.590 0.590 0.590 -
Mar 1, 2024 0.500 0.620 0.500 0.610 0.610 16,000
Feb 29, 2024 0.590 0.590 0.480 0.540 0.540 6,000
Feb 28, 2024 0.510 0.560 0.510 0.560 0.560 10,000
Feb 27, 2024 0.495 0.500 0.495 0.500 0.500 12,000
Feb 26, 2024 0.550 0.550 0.470 0.470 0.470 164,000
Feb 23, 2024 0.500 0.520 0.500 0.520 0.520 138,000
Feb 22, 2024 0.520 0.520 0.485 0.485 0.485 204,000
Feb 21, 2024 0.590 0.590 0.520 0.520 0.520 162,000
Feb 20, 2024 0.600 0.600 0.600 0.600 0.600 6,000
Feb 19, 2024 0.560 0.560 0.560 0.560 0.560 -
Feb 16, 2024 0.500 0.560 0.500 0.560 0.560 80,000
Feb 15, 2024 0.580 0.580 0.580 0.580 0.580 -
Feb 14, 2024 0.540 0.600 0.540 0.590 0.590 36,000
Feb 9, 2024 0.530 0.530 0.530 0.530 0.530 -
Feb 8, 2024 0.520 0.520 0.510 0.520 0.520 16,000
Feb 7, 2024 0.510 0.510 0.510 0.510 0.510 -
Feb 6, 2024 0.500 0.500 0.500 0.500 0.500 -
Feb 5, 2024 0.480 0.495 0.480 0.500 0.500 38,000
Feb 2, 2024 0.480 0.480 0.480 0.480 0.480 -
Feb 1, 2024 0.480 0.490 0.480 0.480 0.480 76,000
Jan 31, 2024 0.510 0.510 0.485 0.500 0.500 118,000
Jan 30, 2024 0.510 0.510 0.510 0.510 0.510 4,000
Jan 29, 2024 0.520 0.520 0.500 0.510 0.510 82,000
Jan 26, 2024 0.520 0.520 0.520 0.520 0.520 8,000
Jan 25, 2024 0.530 0.530 0.530 0.530 0.530 4,000
Jan 24, 2024 0.540 0.540 0.530 0.530 0.530 34,000
Jan 23, 2024 0.560 0.560 0.560 0.560 0.560 -
Jan 22, 2024 0.560 0.560 0.470 0.560 0.560 176,000
Jan 19, 2024 0.580 0.580 0.560 0.560 0.560 44,000
Jan 18, 2024 0.600 0.600 0.600 0.600 0.600 -
Jan 17, 2024 0.600 0.600 0.600 0.600 0.600 4,000
Jan 16, 2024 0.590 0.590 0.580 0.600 0.600 6,000
Jan 15, 2024 0.600 0.600 0.600 0.600 0.600 -
Jan 12, 2024 0.600 0.600 0.600 0.600 0.600 -
Jan 11, 2024 0.600 0.600 0.600 0.600 0.600 20,000
Jan 10, 2024 0.560 0.560 0.560 0.560 0.560 2,000
Jan 9, 2024 0.570 0.570 0.570 0.580 0.580 4,000
Jan 8, 2024 0.560 0.560 0.560 0.560 0.560 -
Jan 5, 2024 0.580 0.580 0.560 0.560 0.560 82,000
Jan 4, 2024 0.600 0.600 0.600 0.600 0.600 2,000
Jan 3, 2024 0.600 0.600 0.600 0.600 0.600 -
Jan 2, 2024 0.600 0.600 0.600 0.600 0.600 -
Dec 29, 2023 0.600 0.600 0.580 0.600 0.600 78,000
Dec 28, 2023 0.600 0.600 0.600 0.600 0.600 -
Dec 27, 2023 0.590 0.600 0.590 0.600 0.600 72,000
Dec 22, 2023 0.580 0.600 0.560 0.600 0.600 98,000
Dec 21, 2023 0.630 0.630 0.630 0.630 0.630 -
Dec 20, 2023 0.630 0.630 0.630 0.630 0.630 -
Dec 19, 2023 0.620 0.630 0.620 0.630 0.630 98,000
Dec 18, 2023 0.640 0.640 0.580 0.630 0.630 34,000
Dec 15, 2023 0.640 0.640 0.640 0.640 0.640 -
Dec 14, 2023 0.640 0.640 0.640 0.640 0.640 -
Dec 13, 2023 0.650 0.650 0.640 0.640 0.640 18,000
Dec 12, 2023 0.650 0.650 0.650 0.650 0.650 -
Dec 11, 2023 0.630 0.650 0.630 0.650 0.650 78,000
Dec 8, 2023 0.660 0.660 0.610 0.650 0.650 194,000
Dec 7, 2023 0.680 0.680 0.680 0.680 0.680 -
Dec 6, 2023 0.680 0.680 0.680 0.680 0.680 -
Dec 5, 2023 0.680 0.680 0.660 0.690 0.690 26,000
Dec 4, 2023 0.690 0.690 0.690 0.690 0.690 -
Dec 1, 2023 0.700 0.700 0.700 0.700 0.700 -
Nov 30, 2023 0.700 0.700 0.700 0.700 0.700 -
Nov 29, 2023 0.740 0.740 0.740 0.740 0.740 -
Nov 28, 2023 0.740 0.740 0.740 0.740 0.740 -
Nov 27, 2023 0.740 0.740 0.690 0.740 0.740 22,000
Nov 24, 2023 0.750 0.750 0.750 0.750 0.750 -
Nov 23, 2023 0.680 0.750 0.680 0.750 0.750 28,000
Nov 22, 2023 0.670 0.730 0.670 0.700 0.700 6,000
Nov 21, 2023 0.720 0.720 0.720 0.720 0.720 -
Nov 20, 2023 0.710 0.710 0.710 0.710 0.710 -
Nov 17, 2023 0.680 0.710 0.710 0.710 0.710 6,000
Nov 16, 2023 0.710 0.710 0.710 0.710 0.710 -
Nov 15, 2023 0.700 0.710 0.700 0.710 0.710 4,000
Nov 14, 2023 0.680 0.680 0.680 0.680 0.680 -
Nov 13, 2023 0.700 0.680 0.680 0.680 0.680 24,000
Nov 10, 2023 0.690 0.690 0.690 0.690 0.690 4,000
Nov 9, 2023 0.690 0.690 0.690 0.690 0.690 -
Nov 8, 2023 0.670 0.670 0.670 0.670 0.670 6,000
Nov 7, 2023 0.690 0.670 0.670 0.670 0.670 4,000
Nov 6, 2023 0.710 0.710 0.710 0.710 0.710 24,000
Nov 3, 2023 0.670 0.670 0.640 0.660 0.660 16,000
Nov 2, 2023 0.710 0.710 0.710 0.710 0.710 6,000
Nov 1, 2023 0.710 0.740 0.670 0.670 0.670 50,000
Oct 31, 2023 0.740 0.740 0.740 0.740 0.740 -
Oct 30, 2023 0.730 0.740 0.730 0.740 0.740 34,000
Oct 27, 2023 0.720 0.720 0.720 0.720 0.720 -
Oct 26, 2023 0.710 0.720 0.680 0.720 0.720 72,000
Oct 25, 2023 0.710 0.710 0.710 0.710 0.710 -
Oct 24, 2023 0.700 0.700 0.700 0.700 0.700 -
Oct 20, 2023 0.700 0.700 0.700 0.700 0.700 -
Oct 19, 2023 0.700 0.700 0.700 0.700 0.700 -
Oct 18, 2023 0.700 0.700 0.700 0.700 0.700 4,000
Oct 17, 2023 0.690 0.690 0.690 0.690 0.690 -
Oct 16, 2023 0.720 0.720 0.690 0.690 0.690 44,000
Oct 13, 2023 0.770 0.770 0.690 0.690 0.690 8,000
Oct 12, 2023 0.700 0.700 0.700 0.700 0.700 -
Oct 11, 2023 0.710 0.710 0.700 0.700 0.700 66,000
Oct 10, 2023 0.710 0.740 0.710 0.710 0.710 30,000
Oct 9, 2023 0.720 0.790 0.710 0.710 0.710 8,000
Oct 6, 2023 0.740 0.770 0.730 0.760 0.760 22,000
Oct 5, 2023 0.740 0.740 0.740 0.740 0.740 -
Oct 4, 2023 0.740 0.740 0.740 0.740 0.740 -
Oct 3, 2023 0.800 0.820 0.720 0.740 0.740 60,000
Sep 29, 2023 0.810 0.830 0.810 0.820 0.820 70,000
Sep 28, 2023 0.720 0.790 0.710 0.790 0.790 8,000
Sep 27, 2023 0.710 0.720 0.690 0.720 0.720 14,000
Sep 26, 2023 0.710 0.720 0.710 0.720 0.720 4,000
Sep 25, 2023 0.710 0.780 0.710 0.710 0.710 1,214,000
Sep 22, 2023 0.750 0.750 0.700 0.750 0.750 6,000
Sep 21, 2023 0.750 0.750 0.750 0.750 0.750 -
Sep 20, 2023 0.750 0.750 0.750 0.750 0.750 -
Sep 19, 2023 0.730 0.740 0.700 0.740 0.740 8,000
Sep 18, 2023 0.730 0.730 0.730 0.730 0.730 -
Sep 15, 2023 0.700 0.720 0.700 0.730 0.730 28,000
Sep 14, 2023 0.690 0.690 0.630 0.690 0.690 6,000
Sep 13, 2023 0.730 0.730 0.730 0.730 0.730 -
Sep 12, 2023 0.730 0.730 0.730 0.730 0.730 -
Sep 11, 2023 0.740 0.740 0.660 0.730 0.730 90,000
Sep 7, 2023 0.730 0.730 0.700 0.740 0.740 52,000
Sep 6, 2023 0.760 0.760 0.760 0.760 0.760 -
Sep 5, 2023 0.770 0.770 0.770 0.770 0.770 -
Sep 4, 2023 0.770 0.770 0.740 0.770 0.770 100,000
Aug 31, 2023 0.770 0.770 0.770 0.770 0.770 -
Aug 30, 2023 0.790 0.790 0.790 0.790 0.790 2,000
Aug 29, 2023 0.790 0.790 0.790 0.790 0.790 -
Aug 28, 2023 0.750 0.790 0.750 0.790 0.790 24,000
Aug 25, 2023 0.800 0.800 0.800 0.800 0.800 -
Aug 24, 2023 0.820 0.820 0.800 0.800 0.800 10,000
Aug 23, 2023 0.820 0.820 0.820 0.820 0.820 44,000
Aug 22, 2023 0.820 0.820 0.820 0.820 0.820 20,000
Aug 21, 2023 0.820 0.820 0.820 0.820 0.820 -
Aug 18, 2023 0.820 0.820 0.820 0.820 0.820 -
Aug 17, 2023 0.820 0.820 0.820 0.820 0.820 8,000
Aug 16, 2023 0.820 0.820 0.820 0.820 0.820 -
Aug 15, 2023 0.820 0.820 0.820 0.820 0.820 50,000
Aug 14, 2023 0.840 0.840 0.840 0.840 0.840 -
Aug 11, 2023 0.850 0.850 0.840 0.840 0.840 20,000
Aug 10, 2023 0.820 0.840 0.800 0.810 0.810 196,000
Aug 9, 2023 0.830 0.850 0.820 0.840 0.840 124,000
Aug 8, 2023 0.860 0.860 0.840 0.840 0.840 44,000
Aug 7, 2023 0.870 0.900 0.820 0.860 0.860 258,000
Aug 4, 2023 0.900 0.900 0.880 0.880 0.880 38,000
Aug 3, 2023 0.880 0.900 0.900 0.900 0.900 32,000
Aug 2, 2023 0.900 0.900 0.890 0.890 0.890 4,000
Aug 1, 2023 0.900 0.900 0.900 0.900 0.900 -
Jul 31, 2023 0.900 0.910 0.880 0.900 0.900 74,000
Jul 28, 2023 0.900 0.940 0.890 0.930 0.930 14,000
Jul 27, 2023 0.920 0.920 0.910 0.910 0.910 82,000
Jul 26, 2023 0.950 0.950 0.920 0.920 0.920 4,000
Jul 25, 2023 0.910 0.960 0.910 0.960 0.960 18,000
Jul 24, 2023 0.920 0.920 0.910 0.910 0.910 36,000
Jul 21, 2023 0.920 0.930 0.920 0.920 0.920 88,000
Jul 20, 2023 0.920 0.920 0.920 0.920 0.920 4,000
Jul 19, 2023 0.930 0.950 0.920 0.920 0.920 272,000
Jul 18, 2023 0.940 0.940 0.930 0.930 0.930 56,000
Jul 14, 2023 0.950 0.950 0.940 0.950 0.950 526,000
Jul 13, 2023 0.960 0.960 0.950 0.950 0.950 576,000
Jul 12, 2023 0.960 0.960 0.960 0.960 0.960 -
Jul 11, 2023 0.960 0.960 0.950 0.960 0.960 26,000
Jul 10, 2023 0.960 0.960 0.960 0.960 0.960 56,000
Jul 7, 2023 0.970 0.980 0.960 0.960 0.960 44,000
Jul 6, 2023 0.960 0.960 0.940 0.960 0.960 788,000
Jul 5, 2023 0.980 0.980 0.940 0.940 0.940 76,000
Jul 4, 2023 0.950 0.980 0.930 0.980 0.980 210,000
Jul 3, 2023 0.990 0.990 0.930 0.980 0.980 26,000
Jun 30, 2023 1.020 1.020 0.920 0.960 0.960 382,000
Jun 29, 2023 0.990 0.990 0.960 0.960 0.960 70,000
Jun 28, 2023 1.000 1.000 0.980 0.990 0.990 84,000
Jun 27, 2023 0.970 0.980 0.960 0.960 0.960 56,000
Jun 26, 2023 0.960 0.960 0.960 0.960 0.960 -
Jun 23, 2023 0.960 0.960 0.960 0.960 0.960 -
Jun 21, 2023 0.940 1.000 0.900 0.960 0.960 350,000
Jun 20, 2023 0.910 0.950 0.900 0.950 0.950 138,000
Jun 19, 2023 0.880 0.960 0.860 0.950 0.950 160,000
Jun 16, 2023 0.940 0.940 0.940 0.940 0.940 -
Jun 15, 2023 0.900 0.990 0.880 0.940 0.940 72,000
Jun 14, 2023 0.038 Dividend
Jun 14, 2023 0.970 0.970 0.940 0.940 0.940 30,000
Jun 13, 2023 1.000 1.050 0.950 0.960 0.922 174,000
Jun 12, 2023 0.970 1.010 0.910 1.000 0.960 198,000
Jun 9, 2023 0.880 0.900 0.860 0.880 0.845 48,000
Jun 8, 2023 0.920 0.940 0.870 0.940 0.903 12,000
Jun 7, 2023 0.900 0.900 0.900 0.900 0.864 -
Jun 6, 2023 0.890 0.920 0.850 0.900 0.864 388,000
Jun 5, 2023 0.870 0.870 0.860 0.860 0.826 2,566,000
Jun 2, 2023 0.870 0.870 0.860 0.860 0.826 524,000
Jun 1, 2023 0.870 0.870 0.870 0.870 0.835 8,000
May 31, 2023 0.890 0.890 0.820 0.870 0.835 48,000
May 30, 2023 0.920 0.920 0.890 0.890 0.855 4,000
May 29, 2023 0.900 0.900 0.890 0.890 0.855 32,000
May 25, 2023 0.900 0.900 0.900 0.900 0.864 -
May 24, 2023 0.920 0.920 0.920 0.920 0.883 12,000
May 23, 2023 0.930 0.930 0.900 0.930 0.893 6,000
May 22, 2023 0.930 0.930 0.930 0.930 0.893 -
May 19, 2023 0.900 0.930 0.900 0.920 0.883 30,000
May 18, 2023 0.860 0.860 0.840 0.860 0.826 26,000
May 17, 2023 0.950 0.950 0.850 0.860 0.826 490,000
May 16, 2023 0.950 0.960 0.930 0.950 0.912 6,000
May 15, 2023 0.920 0.920 0.920 0.920 0.883 -
May 12, 2023 0.980 0.980 0.920 0.920 0.883 18,000
May 11, 2023 0.920 0.960 0.910 0.930 0.893 38,000
May 10, 2023 0.930 0.930 0.920 0.930 0.893 30,000
May 9, 2023 0.980 0.980 0.940 0.980 0.941 22,000
May 8, 2023 0.990 0.990 0.960 0.990 0.951 10,030,000
May 5, 2023 0.940 0.980 0.930 0.970 0.931 36,000
May 4, 2023 0.940 0.940 0.910 0.940 0.903 58,000
May 3, 2023 0.930 0.960 0.930 0.940 0.903 3,704,000
May 2, 2023 0.940 0.940 0.930 0.930 0.893 34,000
Apr 28, 2023 0.930 0.950 0.900 0.940 0.903 7,916,000
Apr 27, 2023 0.910 0.930 0.910 0.930 0.893 8,000
Apr 26, 2023 1.000 1.000 0.910 0.950 0.912 330,000

Related Tickers

6117.TW In Win Development Inc.
82.70
+0.98%
 
3005.TW Getac Holdings Corporation
106.50
-0.47%
 
8054.TWO Alcor Micro,Corp.
161.00
-1.23%
 
3324.TWO Auras Technology Co., Ltd.
826.00
+7.27%
 
2323.TW CMC Magnetics Corporation
13.75
+10.00%
 
3013.TW Chenming Electronic Tech. Corp.
72.20
-1.63%
 
2324.TW Compal Electronics, Inc.
36.00
+1.41%
 
2382.TW Quanta Computer Inc.
257.50
+0.78%