Mega Genomics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 7.090 | 7.100 | 7.080 | 7.100 | 7.100 | 120,600 |
| 2026-07-23 | 7.000 | 7.100 | 6.640 | 7.100 | 7.100 | 5,400 |
| 2026-07-22 | 7.160 | 7.160 | 6.800 | 7.100 | 7.100 | 121,200 |
| 2026-07-21 | 7.160 | 7.160 | 6.800 | 7.160 | 7.160 | 121,200 |
| 2026-07-20 | 7.180 | 7.180 | 6.800 | 7.170 | 7.170 | 3,000 |
| 2026-07-17 | 6.600 | 7.180 | 6.510 | 7.180 | 7.180 | 5,600 |
| 2026-07-16 | 6.850 | 6.850 | 6.660 | 6.660 | 6.660 | 400 |
| 2026-07-15 | 6.690 | 6.690 | 6.200 | 6.650 | 6.650 | 8,600 |
| 2026-07-14 | 6.490 | 7.100 | 6.300 | 6.880 | 6.880 | 121,000 |
| 2026-07-13 | 6.340 | 6.340 | 6.020 | 6.250 | 6.250 | 1,200 |
| 2026-07-10 | 6.000 | 7.090 | 6.000 | 6.470 | 6.470 | 28,600 |
| 2026-07-09 | 6.980 | 7.320 | 6.710 | 6.900 | 6.900 | 123,600 |
| 2026-07-08 | 7.280 | 7.280 | 6.420 | 6.800 | 6.800 | 37,600 |
| 2026-07-07 | 7.210 | 7.480 | 6.490 | 7.480 | 7.480 | 119,600 |
| 2026-07-06 | 6.900 | 7.500 | 6.400 | 7.480 | 7.480 | 3,200 |
| 2026-07-03 | 7.100 | 7.100 | 6.570 | 7.100 | 7.100 | 1,400 |
| 2026-07-02 | 7.110 | 7.110 | 7.110 | 7.110 | 7.110 | 5,400 |
| 2026-06-30 | 7.110 | 7.110 | 7.110 | 7.110 | 7.110 | 5,400 |
| 2026-06-29 | 7.110 | 7.110 | 7.110 | 7.110 | 7.110 | 1,000 |
| 2026-06-26 | 7.110 | 7.110 | 7.110 | 7.110 | 7.110 | 1,000 |
| 2026-06-25 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2026-06-24 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2026-06-23 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 2,000 |
| 2026-06-22 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 200 |
| 2026-06-18 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2026-06-17 | 6.000 | 7.010 | 5.000 | 7.000 | 7.000 | 24,200 |
| 2026-06-16 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2026-06-15 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 0 |
| 2026-06-12 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 0 |
| 2026-06-11 | 6.990 | 7.020 | 6.990 | 7.020 | 7.020 | 5,000 |
| 2026-06-10 | 6.800 | 7.000 | 6.750 | 7.000 | 7.000 | 17,800 |
| 2026-06-09 | 6.920 | 6.920 | 6.900 | 6.920 | 6.920 | 15,200 |
| 2026-06-08 | 6.940 | 6.940 | 6.910 | 6.910 | 6.910 | 200 |
| 2026-06-05 | 7.000 | 7.000 | 6.970 | 6.970 | 6.970 | 6,000 |
| 2026-06-04 | 7.000 | 7.020 | 7.000 | 7.020 | 7.020 | 17,400 |
| 2026-06-03 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 800 |
| 2026-06-02 | 7.070 | 7.070 | 7.050 | 7.050 | 7.050 | 1,800 |
| 2026-06-01 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 0 |
| 2026-05-29 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 400 |
| 2026-05-28 | 7.060 | 7.060 | 7.010 | 7.050 | 7.050 | 2,600 |
| 2026-05-27 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 0 |
| 2026-05-26 | 6.930 | 7.010 | 6.930 | 7.010 | 7.010 | 3,200 |
| 2026-05-22 | 7.100 | 7.100 | 7.100 | 7.100 | 6.928 | 0 |
| 2026-05-21 | 7.100 | 7.100 | 7.100 | 7.100 | 6.928 | 0 |
| 2026-05-20 | 7.100 | 7.100 | 7.100 | 7.100 | 6.928 | 1,000 |
| 2026-05-19 | 7.100 | 7.100 | 7.100 | 7.100 | 6.928 | 2,000 |
| 2026-05-18 | 6.950 | 7.050 | 6.950 | 7.050 | 6.879 | 17,400 |
| 2026-05-15 | 6.950 | 6.950 | 6.950 | 6.950 | 6.782 | 0 |
| 2026-05-14 | 6.920 | 6.920 | 6.920 | 6.920 | 6.752 | 200 |
| 2026-05-13 | 6.910 | 6.910 | 6.910 | 6.910 | 6.742 | 0 |
| 2026-05-12 | 6.900 | 6.900 | 6.900 | 6.900 | 6.733 | 0 |
| 2026-05-11 | 6.850 | 6.850 | 6.850 | 6.850 | 6.684 | 0 |
| 2026-05-08 | 6.800 | 6.800 | 6.800 | 6.800 | 6.635 | 0 |
| 2026-05-07 | 6.800 | 6.810 | 6.780 | 6.800 | 6.635 | 2,200 |
| 2026-05-06 | 6.950 | 6.950 | 6.800 | 6.810 | 6.645 | 8,400 |
| 2026-05-05 | 7.150 | 7.150 | 7.150 | 7.150 | 6.977 | 0 |
| 2026-05-04 | 7.160 | 7.160 | 7.160 | 7.160 | 6.986 | 0 |
| 2026-04-30 | 7.220 | 7.220 | 7.220 | 7.220 | 7.045 | 0 |
| 2026-04-29 | 7.230 | 7.230 | 7.230 | 7.230 | 7.055 | 2,600 |
| 2026-04-28 | 7.020 | 7.020 | 7.020 | 7.020 | 6.850 | 200 |
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.