Mega Genomics Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	9.100	9.100	9.100	9.100	8.879	2,000
2024-08-07	9.310	9.310	9.110	9.250	9.026	120,000
2024-08-06	9.400	9.410	9.230	9.310	9.084	120,400
2024-08-05	9.490	9.490	9.490	9.490	9.260	0
2024-08-02	9.490	9.490	9.490	9.490	9.260	0
2024-08-01	9.590	9.590	9.590	9.590	9.357	2,000
2024-07-31	9.810	9.810	9.810	9.810	9.572	600
2024-07-30	9.580	9.580	9.580	9.580	9.348	0
2024-07-29	9.570	9.580	9.540	9.580	9.348	203,600
2024-07-26	9.560	9.590	9.540	9.580	9.348	205,400
2024-07-25	9.590	9.590	9.590	9.590	9.357	0
2024-07-24	9.200	9.800	9.180	9.610	9.377	522,800
2024-07-23	9.200	9.350	9.120	9.350	9.123	120,394
2024-07-22	9.250	9.480	9.220	9.220	8.996	13,000
2024-07-19	9.450	9.490	9.200	9.340	9.114	10,400
2024-07-18	9.450	9.480	9.130	9.480	9.250	122,800
2024-07-17	9.490	9.490	9.230	9.470	9.240	122,000
2024-07-16	9.540	9.580	9.350	9.570	9.338	8,600
2024-07-15	9.450	9.630	9.340	9.540	9.309	13,000
2024-07-12	9.630	9.990	9.410	9.450	9.221	124,000
2024-07-11	9.400	9.490	9.320	9.490	9.260	120,200
2024-07-10	9.750	10.100	9.520	9.680	9.445	161,200
2024-07-09	9.600	10.000	9.590	9.740	9.504	159,600
2024-07-08	9.500	9.780	9.500	9.600	9.367	16,600
2024-07-05	10.080	10.200	9.680	9.840	9.601	240,600
2024-07-04	9.600	9.880	9.520	9.880	9.640	6,600
2024-07-03	9.680	9.700	9.530	9.690	9.455	38,600
2024-07-02	9.880	9.880	9.540	9.700	9.465	602,200
2024-06-28	9.780	10.460	9.620	9.900	9.660	82,200
2024-06-27	9.780	9.880	9.700	9.790	9.553	195,000
2024-06-26	9.710	9.780	9.640	9.780	9.543	43,600
2024-06-25	9.690	9.720	9.520	9.720	9.484	47,000
2024-06-24	9.950	9.950	9.500	9.790	9.553	233,000
2024-06-21	9.990	9.990	9.510	9.790	9.553	373,800
2024-06-20	9.620	9.790	9.430	9.790	9.553	27,400
2024-06-19	9.790	9.790	9.510	9.620	9.387	139,200
2024-06-18	10.100	10.100	9.380	9.780	9.543	197,000
2024-06-17	9.600	9.900	9.340	9.900	9.660	123,600
2024-06-14	9.500	9.790	9.350	9.790	9.553	128,800
2024-06-13	9.660	9.990	9.300	9.990	9.748	18,800
2024-06-12	9.800	9.950	9.240	9.950	9.709	122,000
2024-06-11	9.700	9.960	9.200	9.960	9.719	27,000
2024-06-07	9.690	9.980	9.500	9.980	9.738	24,000
2024-06-06	9.700	10.000	9.420	9.990	9.748	47,200
2024-06-05	10.000	10.300	9.470	9.980	9.738	131,000
2024-06-04	9.800	9.800	9.800	9.800	9.562	0
2024-06-03	9.600	10.140	9.600	9.990	9.748	124,000
2024-05-31	9.310	11.980	9.310	10.600	10.343	169,200
2024-05-30	9.230	9.810	9.000	9.810	9.572	156,000
2024-05-29	9.310	9.500	9.240	9.400	9.172	27,600
2024-05-28	9.240	9.490	9.230	9.490	9.260	54,200
2024-05-27	9.270	9.270	9.240	9.240	9.016	25,800
2024-05-24	9.270	9.390	9.270	9.270	9.045	16,000
2024-05-23	9.300	9.500	9.250	9.440	9.211	40,800
2024-05-22	9.400	9.490	9.310	9.490	9.260	7,000
2024-05-21	9.210	9.370	9.210	9.370	9.143	29,000
2024-05-20	9.810	9.810	9.190	9.210	8.987	140,400
2024-05-17	10.000	10.280	10.000	10.040	9.797	18,600
2024-05-16	9.500	10.000	9.150	10.000	9.758	122,400
2024-05-14	9.490	9.700	9.290	9.590	9.357	120,600

← NewerPage 10 of 18 · 1,065 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.