Mega Genomics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	9.680	9.760	9.660	9.730	9.494	57,800
2023-08-15	9.680	10.300	9.620	9.930	9.689	120,000
2023-08-14	9.780	9.860	9.700	9.760	9.523	33,800
2023-08-11	9.710	9.730	9.690	9.720	9.484	25,200
2023-08-10	9.970	9.990	9.750	9.780	9.543	17,000
2023-08-09	10.020	10.060	9.840	9.970	9.728	156,400
2023-08-08	9.800	10.180	9.690	9.980	9.738	122,600
2023-08-07	10.880	10.880	10.880	10.880	10.616	0
2023-08-04	10.840	10.920	10.840	10.880	10.616	3,600
2023-08-03	10.840	10.840	10.840	10.840	10.577	0
2023-08-02	10.800	10.840	10.800	10.840	10.577	6,400
2023-08-01	10.800	10.880	10.800	10.840	10.577	8,600
2023-07-31	10.400	10.880	10.400	10.800	10.538	13,200
2023-07-28	10.920	11.000	10.760	10.800	10.538	35,600
2023-07-27	10.960	10.960	10.580	10.900	10.636	132,800
2023-07-26	11.000	11.000	10.640	10.980	10.714	126,400
2023-07-25	11.080	11.080	10.920	10.980	10.714	150,200
2023-07-24	11.080	11.080	10.820	10.860	10.597	123,400
2023-07-21	11.120	11.120	10.940	10.940	10.675	124,600
2023-07-20	11.140	11.160	11.140	11.140	10.870	122,000
2023-07-19	11.000	11.180	11.000	11.140	10.870	152,600
2023-07-18	11.180	11.180	11.000	11.060	10.792	124,600
2023-07-14	11.020	11.260	11.020	11.200	10.928	123,000
2023-07-13	11.180	11.200	11.140	11.180	10.909	53,800
2023-07-12	11.180	11.240	11.180	11.180	10.909	122,400
2023-07-11	11.180	11.280	11.180	11.200	10.928	35,000
2023-07-10	11.120	11.200	11.120	11.200	10.928	5,000
2023-07-07	10.720	10.980	10.540	10.860	10.597	127,000
2023-07-06	10.740	10.740	10.140	10.700	10.441	4,400
2023-07-05	10.800	10.800	10.800	10.800	10.538	200
2023-07-04	10.580	10.660	10.440	10.600	10.343	38,600
2023-07-03	10.260	10.560	10.260	10.540	10.284	61,400
2023-06-30	10.140	10.260	10.080	10.240	9.992	23,600
2023-06-29	10.400	10.400	10.080	10.140	9.894	39,600
2023-06-28	10.260	10.280	10.220	10.260	10.011	122,000
2023-06-27	10.200	10.260	10.200	10.260	10.011	121,600
2023-06-26	10.220	10.240	10.200	10.240	9.992	121,400
2023-06-23	10.180	10.240	9.670	10.240	9.992	121,000
2023-06-21	10.220	10.220	10.180	10.220	9.972	127,400
2023-06-20	10.220	10.240	10.200	10.220	9.972	120,000
2023-06-19	10.120	10.220	10.120	10.220	9.972	131,400
2023-06-16	10.100	10.120	9.990	10.120	9.875	121,400
2023-06-15	9.990	9.990	9.990	9.990	9.748	400
2023-06-14	10.080	10.120	9.950	10.120	9.875	122,200
2023-06-13	10.080	10.080	10.080	10.080	9.836	388,281
2023-06-12	10.160	10.160	10.160	10.160	9.914	0
2023-06-09	10.500	10.500	10.160	10.160	9.914	7,000
2023-06-08	10.040	10.040	10.040	10.040	9.797	0
2023-06-07	10.040	10.040	10.040	10.040	9.797	500,000
2023-06-06	10.040	10.040	10.040	10.040	9.797	200
2023-06-05	10.040	10.040	10.040	10.040	9.797	0
2023-06-02	10.020	10.040	10.020	10.040	9.797	600
2023-06-01	10.220	10.220	10.200	10.200	9.953	44,000
2023-05-31	10.200	10.220	10.000	10.100	9.855	120,200
2023-05-30	10.280	10.320	10.180	10.220	9.972	123,600
2023-05-29	10.500	10.520	10.300	10.300	10.050	121,600
2023-05-25	10.780	10.780	10.500	10.500	10.245	337,600
2023-05-24	10.440	10.440	10.440	10.440	10.187	180,200
2023-05-23	10.560	10.560	10.400	10.440	10.187	120,200
2023-05-22	10.860	10.880	10.800	10.860	10.597	126,200

← NewerPage 14 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.