Mega Genomics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-14 | 8.380 | 8.380 | 7.900 | 7.900 | 7.708 | 45,800 |
| 2023-11-13 | 8.000 | 8.410 | 8.000 | 8.380 | 8.177 | 25,200 |
| 2023-11-10 | 7.680 | 8.000 | 7.680 | 8.000 | 7.806 | 28,600 |
| 2023-11-09 | 7.710 | 7.710 | 7.680 | 7.680 | 7.494 | 20,800 |
| 2023-11-08 | 7.780 | 7.780 | 7.700 | 7.710 | 7.523 | 331,800 |
| 2023-11-07 | 7.870 | 7.880 | 7.780 | 7.780 | 7.591 | 332,600 |
| 2023-11-06 | 7.880 | 7.900 | 7.860 | 7.880 | 7.689 | 33,600 |
| 2023-11-03 | 7.840 | 7.900 | 7.810 | 7.850 | 7.660 | 144,400 |
| 2023-11-02 | 7.820 | 7.970 | 7.800 | 7.840 | 7.650 | 121,600 |
| 2023-11-01 | 7.810 | 7.860 | 7.800 | 7.860 | 7.669 | 123,200 |
| 2023-10-31 | 7.850 | 7.880 | 7.800 | 7.840 | 7.650 | 125,000 |
| 2023-10-30 | 7.800 | 7.900 | 7.780 | 7.880 | 7.689 | 140,200 |
| 2023-10-27 | 7.870 | 7.880 | 7.850 | 7.850 | 7.660 | 3,400 |
| 2023-10-26 | 7.800 | 7.850 | 7.750 | 7.800 | 7.611 | 132,800 |
| 2023-10-25 | 7.850 | 7.980 | 7.800 | 7.800 | 7.611 | 289,600 |
| 2023-10-24 | 7.810 | 7.900 | 7.720 | 7.850 | 7.660 | 122,000 |
| 2023-10-20 | 7.950 | 7.950 | 7.820 | 7.820 | 7.630 | 120,000 |
| 2023-10-19 | 7.990 | 7.990 | 7.940 | 7.990 | 7.796 | 120,000 |
| 2023-10-18 | 8.000 | 8.030 | 7.990 | 8.010 | 7.816 | 120,000 |
| 2023-10-17 | 8.010 | 8.190 | 7.980 | 8.010 | 7.816 | 120,000 |
| 2023-10-16 | 8.010 | 8.010 | 7.980 | 8.000 | 7.806 | 121,400 |
| 2023-10-13 | 8.010 | 8.080 | 7.980 | 8.040 | 7.845 | 120,000 |
| 2023-10-12 | 8.030 | 8.040 | 7.990 | 8.040 | 7.845 | 122,400 |
| 2023-10-11 | 8.000 | 8.010 | 8.000 | 8.000 | 7.806 | 2,000 |
| 2023-10-10 | 8.050 | 8.050 | 8.050 | 8.050 | 7.855 | 1,600 |
| 2023-10-09 | 8.000 | 8.000 | 8.000 | 8.000 | 7.806 | 0 |
| 2023-10-06 | 8.000 | 8.000 | 8.000 | 8.000 | 7.806 | 16,800 |
| 2023-10-05 | 8.000 | 8.000 | 8.000 | 8.000 | 7.806 | 600 |
| 2023-10-04 | 8.270 | 8.270 | 8.270 | 8.270 | 8.069 | 0 |
| 2023-10-03 | 8.270 | 8.270 | 8.270 | 8.270 | 8.069 | 0 |
| 2023-09-29 | 8.270 | 8.270 | 8.270 | 8.270 | 8.069 | 0 |
| 2023-09-28 | 8.370 | 8.370 | 8.270 | 8.270 | 8.069 | 38,400 |
| 2023-09-27 | 8.400 | 8.870 | 8.300 | 8.400 | 8.196 | 120,000 |
| 2023-09-26 | 8.380 | 8.380 | 8.000 | 8.350 | 8.148 | 187,000 |
| 2023-09-25 | 8.400 | 8.400 | 8.340 | 8.390 | 8.187 | 121,400 |
| 2023-09-22 | 8.390 | 8.410 | 8.380 | 8.380 | 8.177 | 120,600 |
| 2023-09-21 | 8.400 | 8.450 | 8.380 | 8.390 | 8.187 | 120,000 |
| 2023-09-20 | 8.480 | 8.500 | 8.380 | 8.400 | 8.196 | 126,800 |
| 2023-09-19 | 8.500 | 8.720 | 8.450 | 8.480 | 8.274 | 124,400 |
| 2023-09-18 | 8.510 | 8.510 | 8.420 | 8.450 | 8.245 | 120,200 |
| 2023-09-15 | 8.500 | 8.620 | 8.490 | 8.510 | 8.304 | 122,200 |
| 2023-09-14 | 8.520 | 8.530 | 8.520 | 8.530 | 8.323 | 120,000 |
| 2023-09-13 | 8.520 | 8.560 | 8.500 | 8.560 | 8.352 | 12,200 |
| 2023-09-12 | 8.500 | 8.500 | 8.500 | 8.500 | 8.294 | 2,000 |
| 2023-09-11 | 8.600 | 8.600 | 8.520 | 8.520 | 8.313 | 21,800 |
| 2023-09-07 | 8.580 | 8.660 | 8.580 | 8.660 | 8.450 | 20,800 |
| 2023-09-06 | 8.580 | 8.620 | 8.580 | 8.620 | 8.411 | 12,800 |
| 2023-09-05 | 8.700 | 8.700 | 8.580 | 8.640 | 8.431 | 29,800 |
| 2023-09-04 | 8.800 | 8.800 | 8.640 | 8.700 | 8.489 | 10,400 |
| 2023-08-31 | 8.800 | 8.800 | 8.490 | 8.800 | 8.587 | 122,800 |
| 2023-08-30 | 8.790 | 8.820 | 7.810 | 8.590 | 8.382 | 120,000 |
| 2023-08-29 | 8.800 | 8.840 | 8.750 | 8.800 | 8.587 | 125,400 |
| 2023-08-28 | 9.000 | 9.260 | 8.860 | 8.910 | 8.694 | 129,600 |
| 2023-08-25 | 9.140 | 9.340 | 8.940 | 9.050 | 8.831 | 120,000 |
| 2023-08-24 | 9.520 | 9.520 | 9.040 | 9.090 | 8.870 | 120,000 |
| 2023-08-23 | 9.250 | 9.250 | 9.190 | 9.240 | 9.016 | 120,000 |
| 2023-08-22 | 9.360 | 9.360 | 9.250 | 9.250 | 9.026 | 245,000 |
| 2023-08-21 | 9.500 | 9.500 | 9.470 | 9.470 | 9.240 | 120,000 |
| 2023-08-18 | 9.620 | 9.620 | 9.510 | 9.510 | 9.279 | 32,800 |
| 2023-08-17 | 9.700 | 9.730 | 9.600 | 9.720 | 9.484 | 49,600 |
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.