Mega Genomics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	10.820	10.940	10.820	10.860	10.597	120,600
2023-05-18	10.840	11.200	10.820	10.820	10.558	127,400
2023-05-17	10.620	11.020	10.620	10.920	10.655	122,000
2023-05-16	10.540	10.640	10.540	10.600	10.343	20,600
2023-05-15	11.280	11.300	10.800	10.800	10.538	120,200
2023-05-12	10.740	10.740	10.740	10.740	10.480	2,000
2023-05-11	10.980	10.980	10.660	10.740	10.480	82,200
2023-05-10	11.040	11.040	11.040	11.040	10.772	6,400
2023-05-09	10.380	11.060	10.300	11.040	10.772	6,800
2023-05-08	11.080	11.080	11.080	11.080	10.811	0
2023-05-05	10.980	11.100	10.980	11.100	10.831	1,000
2023-05-04	11.300	11.400	11.220	11.220	10.948	37,600
2023-05-03	11.320	11.320	11.320	11.320	11.046	0
2023-05-02	11.320	11.320	11.320	11.320	11.046	0
2023-04-28	11.300	11.320	11.220	11.320	11.046	19,000
2023-04-27	11.300	11.400	11.280	11.300	11.026	11,400
2023-04-26	10.380	11.400	10.380	11.400	11.124	1,800
2023-04-25	11.000	11.340	10.240	11.200	10.928	29,600
2023-04-24	11.320	11.320	11.300	11.320	11.046	1,400
2023-04-21	11.200	11.380	11.200	11.300	11.026	33,600
2023-04-20	11.300	11.500	11.200	11.340	11.065	138,800
2023-04-19	11.540	11.540	11.060	11.300	11.026	141,800
2023-04-18	11.520	11.540	11.340	11.540	11.260	146,000
2023-04-17	11.200	11.740	11.200	11.520	11.241	63,600
2023-04-14	11.260	11.280	11.080	11.200	10.928	110,400
2023-04-13	11.100	11.300	10.220	11.300	11.026	125,000
2023-04-12	11.300	11.480	11.020	11.260	10.987	115,800
2023-04-11	11.380	11.400	10.820	11.400	11.124	148,600
2023-04-06	11.280	11.380	10.060	11.380	11.104	148,200
2023-04-04	11.040	11.340	10.820	11.340	11.065	9,800
2023-04-03	11.200	11.300	10.000	11.300	11.026	8,800
2023-03-31	11.380	11.380	11.000	11.000	10.733	2,800
2023-03-30	11.000	11.360	11.000	11.360	11.085	2,600
2023-03-29	11.520	11.540	11.440	11.440	11.163	1,400
2023-03-28	11.600	11.800	11.000	11.500	11.221	9,600
2023-03-27	11.640	11.660	11.400	11.400	11.124	4,000
2023-03-24	11.400	11.400	11.380	11.380	11.104	1,000
2023-03-23	11.100	11.300	11.100	11.200	10.928	1,000
2023-03-22	10.980	11.080	10.980	11.080	10.811	9,400
2023-03-21	10.980	10.980	10.980	10.980	10.714	0
2023-03-20	10.980	11.000	10.980	11.000	10.733	11,400
2023-03-17	11.020	11.020	11.000	11.000	10.733	600
2023-03-16	10.660	10.680	10.660	10.680	10.421	8,000
2023-03-15	10.960	10.960	10.960	10.960	10.694	0
2023-03-14	11.000	11.040	11.000	11.000	10.733	28,200
2023-03-13	11.060	11.060	11.040	11.040	10.772	4,400
2023-03-10	10.900	10.900	10.900	10.900	10.636	0
2023-03-09	11.180	11.180	11.100	11.100	10.831	200
2023-03-08	11.000	11.160	11.000	11.000	10.733	1,200
2023-03-07	11.000	11.000	11.000	11.000	10.733	0
2023-03-06	10.940	11.100	10.940	11.000	10.733	1,000
2023-03-03	10.980	10.980	10.980	10.980	10.714	0
2023-03-02	10.980	10.980	10.980	10.980	10.714	4,000
2023-03-01	11.000	11.060	11.000	11.060	10.792	2,000
2023-02-28	10.720	11.060	10.720	11.060	10.792	3,800
2023-02-27	10.720	10.720	10.720	10.720	10.460	0
2023-02-24	10.720	10.720	10.720	10.720	10.460	0
2023-02-23	10.580	11.100	10.380	10.720	10.460	98,800
2023-02-22	10.680	10.800	10.500	10.620	10.363	113,200
2023-02-21	11.100	11.120	10.520	10.680	10.421	120,200

← NewerPage 15 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.