Mega Genomics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	11.120	11.140	11.100	11.120	10.850	45,200
2023-02-17	11.100	11.100	11.100	11.100	10.831	0
2023-02-16	11.100	11.100	11.100	11.100	10.831	400
2023-02-15	10.800	11.300	10.680	11.100	10.831	138,800
2023-02-14	10.700	10.900	10.700	10.800	10.538	127,400
2023-02-13	10.800	11.080	10.500	10.820	10.558	138,800
2023-02-10	11.180	11.580	10.900	11.000	10.733	135,200
2023-02-09	10.580	11.200	10.520	11.100	10.831	136,000
2023-02-08	10.820	11.060	10.580	10.580	10.323	130,600
2023-02-07	10.300	11.020	10.100	11.020	10.753	129,400
2023-02-06	10.900	10.900	10.300	10.400	10.148	137,400
2023-02-03	10.800	10.900	10.700	10.800	10.538	135,800
2023-02-02	11.000	11.260	10.800	11.100	10.831	142,400
2023-02-01	11.000	11.300	10.400	11.000	10.733	138,000
2023-01-31	11.400	11.420	10.580	11.000	10.733	133,000
2023-01-30	11.500	12.280	11.360	11.400	11.124	166,000
2023-01-27	11.400	11.700	11.320	11.520	11.241	132,000
2023-01-26	11.120	11.560	11.120	11.560	11.280	131,200
2023-01-20	11.300	11.680	10.900	11.000	10.733	147,800
2023-01-19	11.500	11.500	10.980	11.300	11.026	178,600
2023-01-18	11.880	12.100	11.500	11.600	11.319	130,800
2023-01-17	12.200	12.220	11.780	12.060	11.768	128,800
2023-01-16	12.080	12.440	12.060	12.180	11.885	129,400
2023-01-13	12.060	12.180	11.960	12.080	11.787	156,200
2023-01-12	11.980	12.120	11.840	12.000	11.709	137,800
2023-01-11	11.980	12.000	11.480	11.980	11.690	124,800
2023-01-10	12.120	12.120	11.600	11.740	11.455	143,400
2023-01-09	12.220	12.360	11.140	12.100	11.807	152,400
2023-01-06	12.260	12.400	11.900	12.400	12.099	152,400
2023-01-05	12.300	12.440	12.300	12.380	12.080	118,800
2023-01-04	12.360	12.440	12.200	12.240	11.943	150,600
2023-01-03	12.620	12.800	11.800	12.360	12.060	135,800
2022-12-30	10.600	13.200	10.600	13.000	12.685	332,800
2022-12-29	12.800	13.180	10.500	10.500	10.245	196,800
2022-12-28	12.660	13.120	12.540	13.120	12.802	124,200
2022-12-23	13.100	13.200	12.600	12.680	12.373	123,400
2022-12-22	12.900	12.940	12.540	12.560	12.255	125,000
2022-12-21	13.000	13.560	12.420	12.460	12.158	136,200
2022-12-20	14.060	14.500	12.440	12.500	12.197	145,600
2022-12-19	13.960	14.500	13.960	14.440	14.090	129,200
2022-12-16	13.180	14.400	13.040	14.400	14.051	139,400
2022-12-15	13.000	13.000	12.760	12.820	12.509	123,200
2022-12-14	13.020	13.400	12.800	13.400	13.075	125,800
2022-12-13	13.540	13.540	13.120	13.140	12.821	141,800
2022-12-12	13.780	14.620	13.500	13.520	13.192	138,800
2022-12-09	13.880	14.240	13.780	14.080	13.739	124,200
2022-12-08	13.540	13.820	13.340	13.820	13.485	124,200
2022-12-07	16.100	16.100	13.620	13.680	13.348	137,600
2022-12-06	16.660	16.660	14.300	15.100	14.734	132,000
2022-12-05	15.760	17.100	15.760	16.720	16.315	127,000
2022-12-02	14.780	16.260	14.080	16.260	15.866	117,400
2022-12-01	13.740	14.960	13.740	14.580	14.226	121,800
2022-11-30	13.640	14.200	13.280	14.160	13.817	150,800
2022-11-29	14.200	14.200	12.720	13.520	13.192	140,400
2022-11-28	14.180	14.200	13.020	13.820	13.485	133,800
2022-11-25	14.940	15.800	13.880	13.880	13.543	135,000
2022-11-24	13.940	14.800	13.600	14.640	14.285	139,000
2022-11-23	14.020	14.320	13.680	13.680	13.348	150,200
2022-11-22	14.300	14.580	13.600	14.180	13.836	152,400
2022-11-21	11.700	14.740	11.700	14.300	13.953	193,200

← NewerPage 16 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.