Mega Genomics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 9.500 | 9.600 | 9.100 | 9.570 | 9.338 | 121,000 |
| 2024-05-10 | 9.490 | 9.500 | 9.210 | 9.500 | 9.270 | 122,400 |
| 2024-05-09 | 9.490 | 9.500 | 9.110 | 9.490 | 9.260 | 121,200 |
| 2024-05-08 | 9.290 | 9.500 | 9.080 | 9.490 | 9.260 | 120,600 |
| 2024-05-07 | 9.380 | 9.380 | 9.100 | 9.290 | 9.065 | 123,200 |
| 2024-05-06 | 9.990 | 9.990 | 9.010 | 9.380 | 9.153 | 122,400 |
| 2024-05-03 | 10.220 | 11.500 | 10.220 | 10.680 | 10.421 | 52,600 |
| 2024-05-02 | 9.560 | 10.000 | 9.010 | 9.980 | 9.738 | 122,200 |
| 2024-04-30 | 9.100 | 9.990 | 9.100 | 9.440 | 9.211 | 18,200 |
| 2024-04-29 | 9.080 | 9.150 | 8.980 | 9.150 | 8.928 | 17,600 |
| 2024-04-26 | 9.130 | 9.130 | 8.850 | 9.100 | 8.879 | 4,000 |
| 2024-04-25 | 9.170 | 9.180 | 8.880 | 9.150 | 8.928 | 12,400 |
| 2024-04-24 | 9.000 | 9.170 | 8.800 | 9.170 | 8.948 | 70,800 |
| 2024-04-23 | 8.960 | 9.050 | 8.720 | 9.050 | 8.831 | 122,400 |
| 2024-04-22 | 9.050 | 9.100 | 8.940 | 8.960 | 8.743 | 20,200 |
| 2024-04-19 | 9.020 | 9.050 | 8.840 | 9.050 | 8.831 | 20,000 |
| 2024-04-18 | 9.020 | 9.100 | 8.850 | 9.000 | 8.782 | 13,600 |
| 2024-04-17 | 9.000 | 9.100 | 8.930 | 9.020 | 8.801 | 19,000 |
| 2024-04-16 | 9.000 | 9.000 | 8.810 | 9.000 | 8.782 | 133,800 |
| 2024-04-15 | 8.970 | 9.000 | 8.700 | 9.000 | 8.782 | 121,800 |
| 2024-04-12 | 9.100 | 9.100 | 8.810 | 8.980 | 8.762 | 122,200 |
| 2024-04-11 | 8.990 | 9.100 | 8.610 | 9.100 | 8.879 | 122,200 |
| 2024-04-10 | 8.710 | 9.000 | 8.710 | 9.000 | 8.782 | 121,400 |
| 2024-04-09 | 8.890 | 9.200 | 8.710 | 8.710 | 8.499 | 120,400 |
| 2024-04-08 | 9.480 | 9.480 | 8.820 | 9.010 | 8.792 | 136,200 |
| 2024-04-05 | 8.780 | 9.490 | 8.780 | 9.480 | 9.250 | 172,000 |
| 2024-04-03 | 8.390 | 9.000 | 8.300 | 8.780 | 8.567 | 123,600 |
| 2024-04-02 | 9.190 | 9.190 | 8.400 | 8.400 | 8.196 | 136,000 |
| 2024-03-28 | 8.990 | 10.020 | 8.900 | 10.020 | 9.777 | 15,000 |
| 2024-03-27 | 8.990 | 9.240 | 8.990 | 9.090 | 8.870 | 3,800 |
| 2024-03-26 | 9.000 | 9.080 | 8.800 | 8.990 | 8.772 | 6,000 |
| 2024-03-25 | 8.680 | 9.000 | 8.550 | 9.000 | 8.782 | 17,000 |
| 2024-03-22 | 8.220 | 8.700 | 8.100 | 8.700 | 8.489 | 32,800 |
| 2024-03-21 | 8.330 | 8.380 | 8.160 | 8.220 | 8.021 | 120,200 |
| 2024-03-20 | 8.500 | 8.500 | 8.310 | 8.330 | 8.128 | 124,800 |
| 2024-03-19 | 8.580 | 8.580 | 8.460 | 8.500 | 8.294 | 8,000 |
| 2024-03-18 | 8.990 | 8.990 | 8.310 | 8.600 | 8.391 | 120,000 |
| 2024-03-15 | 8.560 | 9.000 | 8.500 | 9.000 | 8.782 | 121,200 |
| 2024-03-14 | 8.500 | 8.500 | 8.500 | 8.500 | 8.294 | 10,600 |
| 2024-03-13 | 9.030 | 9.080 | 8.500 | 8.500 | 8.294 | 120,200 |
| 2024-03-12 | 8.820 | 9.300 | 8.820 | 9.030 | 8.811 | 121,000 |
| 2024-03-11 | 8.790 | 8.790 | 8.790 | 8.790 | 8.577 | 0 |
| 2024-03-08 | 8.800 | 8.800 | 8.790 | 8.790 | 8.577 | 3,000 |
| 2024-03-07 | 8.820 | 8.850 | 8.600 | 8.810 | 8.596 | 120,800 |
| 2024-03-06 | 9.020 | 9.020 | 8.660 | 8.820 | 8.606 | 120,400 |
| 2024-03-05 | 9.200 | 9.200 | 8.990 | 9.020 | 8.801 | 120,600 |
| 2024-03-04 | 9.950 | 9.950 | 9.200 | 9.200 | 8.977 | 122,200 |
| 2024-03-01 | 10.200 | 10.600 | 9.500 | 9.950 | 9.709 | 125,000 |
| 2024-02-29 | 10.000 | 11.880 | 9.800 | 11.880 | 11.592 | 7,000 |
| 2024-02-28 | 10.480 | 12.400 | 10.480 | 12.000 | 11.709 | 3,800 |
| 2024-02-27 | 10.000 | 10.000 | 10.000 | 10.000 | 9.758 | 0 |
| 2024-02-26 | 10.200 | 10.200 | 10.200 | 10.200 | 9.953 | 0 |
| 2024-02-23 | 10.100 | 11.020 | 10.100 | 10.480 | 10.226 | 288,800 |
| 2024-02-22 | 9.990 | 9.990 | 9.600 | 9.960 | 9.719 | 121,000 |
| 2024-02-21 | 11.020 | 11.100 | 9.100 | 10.280 | 10.031 | 357,200 |
| 2024-02-20 | 11.060 | 11.900 | 10.440 | 10.700 | 10.441 | 230,000 |
| 2024-02-19 | 11.700 | 11.900 | 10.580 | 10.860 | 10.597 | 206,000 |
| 2024-02-16 | 11.500 | 11.680 | 11.280 | 11.400 | 11.124 | 121,600 |
| 2024-02-15 | 11.920 | 11.920 | 11.500 | 11.500 | 11.221 | 177,400 |
| 2024-02-14 | 12.320 | 12.320 | 11.620 | 11.960 | 11.670 | 122,400 |
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.