Mega Genomics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7.185 | 7.185 | 7.030 | 7.100 | 7.100 | 122,800 |
| 2026-10-16 | 7.220 | 7.245 | 7.160 | 7.190 | 7.190 | 119,200 |
| 2026-10-15 | 7.075 | 7.225 | 6.910 | 7.220 | 7.220 | 123,600 |
| 2026-10-14 | 7.055 | 7.175 | 7.055 | 7.075 | 7.075 | 128,000 |
| 2026-10-13 | 6.995 | 7.070 | 6.920 | 7.055 | 7.055 | 120,000 |
| 2026-10-12 | 7.230 | 7.235 | 7.125 | 7.150 | 7.150 | 121,200 |
| 2026-10-09 | 7.250 | 7.250 | 7.120 | 7.150 | 7.150 | 190,600 |
| 2026-10-08 | 7.300 | 7.300 | 7.155 | 7.175 | 7.175 | 189,600 |
| 2026-10-07 | 7.220 | 7.295 | 6.905 | 7.270 | 7.270 | 202,400 |
| 2026-10-06 | 7.030 | 7.295 | 7.030 | 7.220 | 7.220 | 200,400 |
| 2026-10-05 | 7.045 | 7.045 | 7.005 | 7.030 | 7.030 | 120,200 |
| 2026-10-02 | 7.080 | 7.085 | 6.795 | 7.050 | 7.050 | 93,200 |
| 2026-09-30 | 7.200 | 7.290 | 6.990 | 7.015 | 7.015 | 113,000 |
| 2026-09-29 | 7.085 | 7.150 | 6.795 | 7.120 | 7.120 | 114,400 |
| 2026-09-28 | 6.960 | 7.250 | 6.845 | 7.085 | 7.085 | 114,200 |
| 2026-09-25 | 6.995 | 7.000 | 6.650 | 6.960 | 6.960 | 113,400 |
| 2026-09-24 | 7.035 | 7.095 | 6.700 | 7.095 | 7.095 | 123,000 |
| 2026-09-23 | 7.120 | 7.200 | 6.900 | 7.045 | 7.045 | 121,200 |
| 2026-09-22 | 6.935 | 6.945 | 6.600 | 6.935 | 6.935 | 139,000 |
| 2026-09-21 | 7.010 | 7.010 | 6.940 | 6.955 | 6.955 | 120,000 |
| 2026-09-18 | 6.510 | 7.025 | 6.510 | 7.015 | 7.015 | 126,000 |
| 2026-09-17 | 6.995 | 6.995 | 6.500 | 6.505 | 6.505 | 130,400 |
| 2026-09-16 | 7.125 | 7.125 | 7.045 | 7.050 | 7.050 | 78,400 |
| 2026-09-15 | 7.175 | 7.175 | 7.115 | 7.125 | 7.125 | 121,000 |
| 2026-09-14 | 7.185 | 7.185 | 7.135 | 7.145 | 7.145 | 118,400 |
| 2026-09-11 | 7.200 | 7.200 | 7.160 | 7.190 | 7.190 | 61,400 |
| 2026-09-10 | 7.170 | 7.195 | 7.140 | 7.170 | 7.170 | 66,600 |
| 2026-09-09 | 7.070 | 7.290 | 7.050 | 7.175 | 7.175 | 138,800 |
| 2026-09-08 | 7.080 | 7.080 | 7.055 | 7.055 | 7.055 | 1,800 |
| 2026-09-07 | 7.085 | 7.095 | 7.065 | 7.065 | 7.065 | 2,400 |
| 2026-09-04 | 7.095 | 7.130 | 7.065 | 7.075 | 7.075 | 2,000 |
| 2026-09-03 | 7.075 | 7.120 | 7.070 | 7.095 | 7.095 | 2,200 |
| 2026-09-02 | 7.090 | 7.090 | 7.055 | 7.075 | 7.075 | 3,200 |
| 2026-09-01 | 7.095 | 7.095 | 7.070 | 7.090 | 7.090 | 3,000 |
| 2026-08-31 | 7.100 | 7.160 | 7.095 | 7.095 | 7.095 | 1,800 |
| 2026-08-28 | 7.080 | 7.100 | 7.060 | 7.100 | 7.100 | 2,200 |
| 2026-08-27 | 7.085 | 7.095 | 7.035 | 7.095 | 7.095 | 2,400 |
| 2026-08-26 | 7.095 | 7.095 | 7.060 | 7.095 | 7.095 | 1,800 |
| 2026-08-25 | 7.095 | 7.095 | 7.040 | 7.095 | 7.095 | 2,800 |
| 2026-08-24 | 7.095 | 7.095 | 7.045 | 7.095 | 7.095 | 3,600 |
| 2026-08-21 | 7.090 | 7.095 | 7.050 | 7.095 | 7.095 | 2,600 |
| 2026-08-20 | 7.085 | 7.095 | 7.070 | 7.090 | 7.090 | 2,000 |
| 2026-08-19 | 7.065 | 7.095 | 7.060 | 7.060 | 7.060 | 3,000 |
| 2026-08-18 | 7.120 | 7.120 | 7.030 | 7.030 | 7.030 | 5,000 |
| 2026-08-17 | 7.095 | 7.095 | 7.050 | 7.080 | 7.080 | 4,000 |
| 2026-08-14 | 7.095 | 7.100 | 7.050 | 7.100 | 7.100 | 4,200 |
| 2026-08-13 | 7.085 | 7.095 | 7.050 | 7.090 | 7.090 | 3,000 |
| 2026-08-12 | 7.095 | 7.100 | 7.075 | 7.100 | 7.100 | 5,200 |
| 2026-08-11 | 6.995 | 7.100 | 6.960 | 7.100 | 7.100 | 6,200 |
| 2026-08-10 | 7.085 | 7.085 | 7.000 | 7.000 | 7.000 | 10,000 |
| 2026-08-07 | 6.625 | 7.090 | 6.625 | 7.085 | 7.085 | 5,200 |
| 2026-08-06 | 7.095 | 7.095 | 7.065 | 7.095 | 7.095 | 12,200 |
| 2026-08-05 | 7.090 | 7.095 | 7.060 | 7.095 | 7.095 | 17,400 |
| 2026-08-04 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 200 |
| 2026-08-03 | 7.100 | 7.145 | 6.600 | 7.145 | 7.145 | 4,600 |
| 2026-07-31 | 6.980 | 7.280 | 6.800 | 7.150 | 7.150 | 5,400 |
| 2026-07-30 | 7.090 | 7.090 | 7.060 | 7.090 | 7.090 | 3,000 |
| 2026-07-29 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2026-07-28 | 7.100 | 7.100 | 7.080 | 7.100 | 7.100 | 119,200 |
| 2026-07-27 | 7.200 | 7.260 | 7.120 | 7.150 | 7.150 | 120,600 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-26 | 0.1700 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.