Mega Genomics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	11.180	11.760	11.100	11.620	11.338	130,800
2022-11-17	11.180	11.360	11.140	11.360	11.085	124,200
2022-11-16	10.940	11.360	10.940	11.200	10.928	144,400
2022-11-15	10.800	11.360	10.800	11.200	10.928	125,200
2022-11-14	11.000	11.000	10.680	10.700	10.441	125,800
2022-11-11	11.260	11.260	10.660	10.820	10.558	127,200
2022-11-10	11.320	11.320	10.500	10.900	10.636	126,200
2022-11-09	10.480	11.360	10.480	11.300	11.026	124,400
2022-11-08	11.560	11.560	10.480	10.480	10.226	125,200
2022-11-07	11.500	11.540	11.380	11.540	11.260	123,200
2022-11-04	11.500	11.580	11.500	11.540	11.260	123,200
2022-11-03	11.480	11.580	11.480	11.500	11.221	123,000
2022-11-02	11.600	11.680	11.400	11.480	11.202	123,000
2022-11-01	11.000	11.360	10.900	11.360	11.085	127,600
2022-10-31	11.000	11.000	10.480	10.480	10.226	123,400
2022-10-28	10.540	10.980	10.380	10.900	10.636	124,400
2022-10-27	10.600	10.700	10.180	10.560	10.304	124,200
2022-10-26	10.600	10.600	10.500	10.600	10.343	124,200
2022-10-25	10.500	10.520	10.100	10.520	10.265	136,200
2022-10-24	11.300	11.360	10.540	10.540	10.284	123,800
2022-10-21	11.420	11.480	11.320	11.340	11.065	123,600
2022-10-20	11.500	11.600	11.240	11.420	11.143	123,200
2022-10-19	11.500	11.780	11.280	11.280	11.006	123,000
2022-10-18	11.000	11.800	10.500	11.400	11.124	128,600
2022-10-17	11.320	11.320	10.920	10.920	10.655	123,000
2022-10-14	11.500	11.500	11.340	11.360	11.085	125,400
2022-10-13	11.660	11.660	11.520	11.520	11.241	123,000
2022-10-12	11.780	11.780	11.680	11.680	11.397	123,000
2022-10-11	11.960	11.960	11.760	11.760	11.475	123,000
2022-10-10	12.140	12.140	11.980	11.980	11.690	123,200
2022-10-07	12.280	12.360	12.000	12.160	11.865	124,400
2022-10-06	13.100	13.100	12.580	12.580	12.275	124,000
2022-10-05	12.920	12.920	12.600	12.600	12.294	123,600
2022-10-03	13.000	13.000	12.020	12.900	12.587	141,200
2022-09-30	12.480	12.500	11.320	12.500	12.197	154,600
2022-09-29	12.980	12.980	12.360	12.400	12.099	133,200
2022-09-28	13.500	13.560	13.220	13.220	12.899	123,200
2022-09-27	13.780	13.780	13.440	13.440	13.114	123,400
2022-09-26	13.780	13.800	13.740	13.800	13.465	123,400
2022-09-23	13.800	13.800	13.800	13.800	13.465	200
2022-09-22	13.800	13.800	13.800	13.800	13.465	1,000
2022-09-21	13.600	13.660	13.600	13.640	13.309	6,000
2022-09-20	13.000	13.600	13.000	13.600	13.270	2,200
2022-09-19	13.100	13.300	13.000	13.300	12.978	4,400
2022-09-16	13.000	13.900	13.000	13.300	12.978	73,000
2022-09-15	13.000	13.000	12.160	13.000	12.685	15,200
2022-09-14	12.660	13.020	12.660	13.020	12.704	5,600
2022-09-13	12.360	13.880	12.360	13.000	12.685	151,400
2022-09-09	14.620	14.620	12.500	12.500	12.197	189,200
2022-09-08	16.800	16.800	13.900	14.680	14.324	134,600
2022-09-07	17.300	17.300	16.760	16.760	16.354	123,400
2022-09-06	17.380	17.380	17.300	17.320	16.900	121,800
2022-09-05	17.400	17.440	17.300	17.320	16.900	125,000
2022-09-02	17.260	17.500	17.240	17.360	16.939	124,600
2022-09-01	17.280	17.600	17.200	17.560	17.134	123,200
2022-08-31	17.800	17.800	17.600	17.600	17.173	123,800
2022-08-30	17.800	17.800	17.360	17.400	16.978	123,600
2022-08-29	17.240	17.860	17.240	17.660	17.232	122,000
2022-08-26	17.600	17.600	17.400	17.400	16.978	132,400
2022-08-25	17.640	17.680	17.460	17.600	17.173	130,200

← NewerPage 17 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.