Mega Genomics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 7.200 | 7.200 | 7.200 | 7.200 | 7.025 | 0 |
| 2025-05-07 | 7.200 | 7.200 | 7.200 | 7.200 | 7.025 | 0 |
| 2025-05-06 | 7.200 | 7.200 | 7.200 | 7.200 | 7.025 | 0 |
| 2025-05-02 | 7.200 | 7.200 | 7.200 | 7.200 | 7.025 | 0 |
| 2025-04-30 | 7.200 | 7.200 | 7.200 | 7.200 | 7.025 | 0 |
| 2025-04-29 | 7.200 | 7.200 | 7.200 | 7.200 | 7.025 | 0 |
| 2025-04-28 | 7.200 | 7.200 | 7.200 | 7.200 | 7.025 | 0 |
| 2025-04-25 | 7.200 | 7.200 | 7.200 | 7.200 | 7.025 | 0 |
| 2025-04-24 | 7.200 | 7.200 | 7.200 | 7.200 | 7.025 | 0 |
| 2025-04-23 | 7.200 | 7.200 | 7.200 | 7.200 | 7.025 | 0 |
| 2025-04-22 | 7.200 | 7.200 | 7.200 | 7.200 | 7.025 | 0 |
| 2025-04-17 | 7.200 | 7.200 | 7.200 | 7.200 | 7.025 | 0 |
| 2025-04-16 | 7.200 | 7.200 | 7.200 | 7.200 | 7.025 | 0 |
| 2025-04-15 | 7.200 | 7.200 | 7.200 | 7.200 | 7.025 | 0 |
| 2025-04-14 | 7.200 | 7.200 | 7.200 | 7.200 | 7.025 | 0 |
| 2025-04-11 | 7.200 | 7.200 | 7.200 | 7.200 | 7.025 | 0 |
| 2025-04-10 | 7.200 | 7.200 | 7.200 | 7.200 | 7.025 | 0 |
| 2025-04-09 | 7.200 | 7.200 | 7.200 | 7.200 | 7.025 | 0 |
| 2025-04-08 | 7.200 | 7.200 | 7.200 | 7.200 | 7.025 | 0 |
| 2025-04-07 | 7.200 | 7.200 | 7.200 | 7.200 | 7.025 | 0 |
| 2025-04-03 | 7.200 | 7.200 | 7.200 | 7.200 | 7.025 | 0 |
| 2025-04-02 | 7.200 | 7.200 | 7.200 | 7.200 | 7.025 | 0 |
| 2025-04-01 | 7.200 | 7.200 | 7.200 | 7.200 | 7.025 | 0 |
| 2025-03-31 | 7.300 | 7.300 | 7.200 | 7.200 | 7.025 | 2,200 |
| 2025-03-28 | 6.300 | 7.530 | 5.980 | 7.250 | 7.074 | 106,600 |
| 2025-03-27 | 7.500 | 8.110 | 6.000 | 6.250 | 6.098 | 210,200 |
| 2025-03-26 | 7.230 | 8.330 | 6.800 | 7.700 | 7.513 | 59,200 |
| 2025-03-25 | 7.160 | 7.280 | 7.160 | 7.260 | 7.084 | 1,400 |
| 2025-03-24 | 7.030 | 7.040 | 7.030 | 7.040 | 6.869 | 2,000 |
| 2025-03-21 | 7.050 | 7.170 | 6.800 | 7.120 | 6.947 | 2,800 |
| 2025-03-20 | 7.190 | 7.190 | 7.180 | 7.180 | 7.006 | 10,000 |
| 2025-03-19 | 7.180 | 7.180 | 7.120 | 7.120 | 6.947 | 1,800 |
| 2025-03-18 | 7.130 | 7.150 | 7.130 | 7.150 | 6.977 | 1,600 |
| 2025-03-17 | 7.220 | 7.220 | 7.220 | 7.220 | 7.045 | 1,200 |
| 2025-03-14 | 7.100 | 7.240 | 7.050 | 7.220 | 7.045 | 2,200 |
| 2025-03-13 | 7.190 | 7.280 | 7.180 | 7.190 | 7.016 | 8,000 |
| 2025-03-12 | 7.200 | 7.200 | 7.100 | 7.190 | 7.016 | 2,200 |
| 2025-03-11 | 7.250 | 7.300 | 7.020 | 7.300 | 7.123 | 5,600 |
| 2025-03-10 | 7.350 | 7.350 | 7.350 | 7.350 | 7.172 | 0 |
| 2025-03-07 | 7.400 | 7.400 | 7.400 | 7.400 | 7.221 | 2,000 |
| 2025-03-06 | 7.390 | 7.390 | 7.390 | 7.390 | 7.211 | 1,000 |
| 2025-03-05 | 7.300 | 7.420 | 7.300 | 7.420 | 7.240 | 2,200 |
| 2025-03-04 | 7.410 | 7.410 | 7.170 | 7.380 | 7.201 | 4,400 |
| 2025-03-03 | 7.390 | 7.390 | 7.200 | 7.360 | 7.182 | 7,800 |
| 2025-02-28 | 7.500 | 7.550 | 7.270 | 7.390 | 7.211 | 286,800 |
| 2025-02-27 | 7.890 | 7.970 | 7.370 | 7.450 | 7.269 | 768,200 |
| 2025-02-26 | 7.920 | 8.140 | 7.400 | 7.920 | 7.728 | 261,800 |
| 2025-02-25 | 7.580 | 8.000 | 7.480 | 7.870 | 7.679 | 211,000 |
| 2025-02-24 | 7.780 | 8.080 | 7.310 | 7.700 | 7.513 | 383,000 |
| 2025-02-21 | 7.710 | 7.860 | 7.000 | 7.840 | 7.650 | 109,400 |
| 2025-02-20 | 7.650 | 7.880 | 7.500 | 7.760 | 7.572 | 12,000 |
| 2025-02-19 | 7.840 | 8.180 | 7.610 | 7.760 | 7.572 | 322,400 |
| 2025-02-18 | 7.900 | 7.940 | 7.600 | 7.600 | 7.416 | 129,800 |
| 2025-02-17 | 8.230 | 8.590 | 7.610 | 8.590 | 8.382 | 136,400 |
| 2025-02-14 | 8.470 | 8.700 | 7.360 | 8.230 | 8.030 | 223,200 |
| 2025-02-13 | 8.400 | 8.490 | 7.960 | 8.480 | 8.274 | 5,000 |
| 2025-02-12 | 8.930 | 9.170 | 7.820 | 8.500 | 8.294 | 181,600 |
| 2025-02-11 | 9.040 | 9.040 | 8.930 | 8.930 | 8.713 | 130,600 |
| 2025-02-10 | 8.950 | 9.190 | 8.950 | 9.070 | 8.850 | 191,000 |
| 2025-02-07 | 8.710 | 8.720 | 8.480 | 8.710 | 8.499 | 4,600 |
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.