Mega Genomics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | 10.180 | 12.080 | 9.810 | 12.080 | 11.787 | 9,200 |
| 2024-02-08 | 9.080 | 10.180 | 8.190 | 10.180 | 9.933 | 40,600 |
| 2024-02-07 | 8.430 | 9.080 | 8.150 | 9.080 | 8.860 | 125,200 |
| 2024-02-06 | 8.440 | 8.440 | 8.440 | 8.440 | 8.235 | 0 |
| 2024-02-05 | 8.190 | 8.900 | 8.070 | 8.440 | 8.235 | 121,000 |
| 2024-02-02 | 8.410 | 8.430 | 8.200 | 8.200 | 8.001 | 2,400 |
| 2024-02-01 | 8.260 | 8.500 | 8.160 | 8.410 | 8.206 | 16,800 |
| 2024-01-31 | 8.790 | 9.270 | 8.300 | 8.600 | 8.391 | 47,200 |
| 2024-01-30 | 9.270 | 9.270 | 8.400 | 8.790 | 8.577 | 121,000 |
| 2024-01-29 | 9.100 | 9.380 | 8.780 | 9.280 | 9.055 | 120,000 |
| 2024-01-26 | 8.450 | 9.130 | 8.300 | 9.130 | 8.909 | 124,400 |
| 2024-01-25 | 8.500 | 9.040 | 8.130 | 9.040 | 8.821 | 125,400 |
| 2024-01-24 | 8.450 | 8.700 | 8.210 | 8.500 | 8.294 | 121,400 |
| 2024-01-23 | 9.010 | 9.470 | 8.800 | 9.470 | 9.240 | 128,600 |
| 2024-01-22 | 8.550 | 9.020 | 8.200 | 9.020 | 8.801 | 123,800 |
| 2024-01-19 | 8.500 | 9.170 | 7.960 | 8.550 | 8.343 | 125,000 |
| 2024-01-18 | 8.500 | 8.540 | 8.400 | 8.500 | 8.294 | 120,000 |
| 2024-01-17 | 8.200 | 9.200 | 8.200 | 8.500 | 8.294 | 121,600 |
| 2024-01-16 | 8.200 | 8.200 | 8.200 | 8.200 | 8.001 | 0 |
| 2024-01-15 | 9.090 | 9.090 | 8.060 | 8.200 | 8.001 | 120,000 |
| 2024-01-12 | 9.100 | 9.100 | 9.100 | 9.100 | 8.879 | 0 |
| 2024-01-11 | 10.080 | 10.080 | 9.100 | 9.100 | 8.879 | 120,000 |
| 2024-01-10 | 10.160 | 10.160 | 10.160 | 10.160 | 9.914 | 0 |
| 2024-01-09 | 10.200 | 10.200 | 10.200 | 10.200 | 9.953 | 0 |
| 2024-01-08 | 10.240 | 10.240 | 10.240 | 10.240 | 9.992 | 0 |
| 2024-01-05 | 10.240 | 10.240 | 10.240 | 10.240 | 9.992 | 0 |
| 2024-01-04 | 10.240 | 10.240 | 10.240 | 10.240 | 9.992 | 0 |
| 2024-01-03 | 10.240 | 10.240 | 10.240 | 10.240 | 9.992 | 0 |
| 2024-01-02 | 10.260 | 10.260 | 10.260 | 10.260 | 10.011 | 0 |
| 2023-12-29 | 10.300 | 10.300 | 10.300 | 10.300 | 10.050 | 0 |
| 2023-12-28 | 8.660 | 10.460 | 8.660 | 10.460 | 10.206 | 11,000 |
| 2023-12-27 | 7.900 | 8.600 | 7.900 | 8.600 | 8.391 | 9,600 |
| 2023-12-22 | 7.850 | 7.850 | 7.800 | 7.800 | 7.611 | 6,600 |
| 2023-12-21 | 7.810 | 7.940 | 7.810 | 7.940 | 7.747 | 31,000 |
| 2023-12-20 | 7.810 | 7.980 | 7.810 | 7.930 | 7.738 | 120,200 |
| 2023-12-19 | 7.850 | 7.910 | 7.810 | 7.860 | 7.669 | 120,000 |
| 2023-12-18 | 7.840 | 8.000 | 7.810 | 8.000 | 7.806 | 120,200 |
| 2023-12-15 | 7.810 | 8.000 | 7.800 | 7.840 | 7.650 | 120,200 |
| 2023-12-14 | 7.810 | 8.000 | 7.810 | 7.810 | 7.621 | 120,000 |
| 2023-12-13 | 7.820 | 7.830 | 7.800 | 7.810 | 7.621 | 120,000 |
| 2023-12-12 | 7.820 | 7.850 | 7.810 | 7.820 | 7.630 | 120,000 |
| 2023-12-11 | 7.820 | 7.840 | 7.800 | 7.820 | 7.630 | 120,400 |
| 2023-12-08 | 7.830 | 7.900 | 7.810 | 7.820 | 7.630 | 120,200 |
| 2023-12-07 | 7.810 | 7.830 | 7.800 | 7.830 | 7.640 | 120,200 |
| 2023-12-06 | 7.810 | 7.810 | 7.810 | 7.810 | 7.621 | 0 |
| 2023-12-05 | 7.810 | 7.810 | 7.810 | 7.810 | 7.621 | 0 |
| 2023-12-04 | 7.810 | 7.810 | 7.810 | 7.810 | 7.621 | 0 |
| 2023-12-01 | 7.810 | 7.810 | 7.810 | 7.810 | 7.621 | 0 |
| 2023-11-30 | 7.860 | 7.860 | 7.800 | 7.810 | 7.621 | 10,200 |
| 2023-11-29 | 7.970 | 7.970 | 7.850 | 7.870 | 7.679 | 120,000 |
| 2023-11-28 | 7.940 | 7.970 | 7.940 | 7.960 | 7.767 | 14,000 |
| 2023-11-27 | 8.160 | 8.160 | 7.910 | 8.100 | 7.904 | 128,000 |
| 2023-11-24 | 8.010 | 8.200 | 7.940 | 7.940 | 7.747 | 122,000 |
| 2023-11-23 | 7.900 | 8.120 | 7.900 | 8.010 | 7.816 | 120,000 |
| 2023-11-22 | 8.030 | 8.030 | 7.960 | 7.960 | 7.767 | 122,600 |
| 2023-11-21 | 8.040 | 8.220 | 7.980 | 8.030 | 7.835 | 121,400 |
| 2023-11-20 | 8.060 | 8.070 | 8.000 | 8.040 | 7.845 | 5,400 |
| 2023-11-17 | 8.190 | 8.200 | 7.930 | 8.060 | 7.865 | 16,400 |
| 2023-11-16 | 7.970 | 8.200 | 7.920 | 8.200 | 8.001 | 39,600 |
| 2023-11-15 | 8.000 | 8.190 | 7.910 | 7.960 | 7.767 | 121,600 |
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.