Mega Genomics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 8.770 | 8.770 | 8.750 | 8.750 | 8.538 | 133,000 |
| 2025-02-05 | 8.960 | 8.960 | 8.800 | 8.800 | 8.587 | 121,000 |
| 2025-02-04 | 9.390 | 9.390 | 8.980 | 8.990 | 8.772 | 133,600 |
| 2025-02-03 | 9.240 | 9.430 | 9.240 | 9.390 | 9.162 | 148,000 |
| 2025-01-28 | 9.000 | 9.200 | 8.990 | 9.000 | 8.782 | 200,200 |
| 2025-01-27 | 8.890 | 8.990 | 8.890 | 8.990 | 8.772 | 140,600 |
| 2025-01-24 | 8.980 | 8.980 | 8.850 | 8.890 | 8.674 | 120,600 |
| 2025-01-23 | 8.960 | 8.960 | 8.900 | 8.960 | 8.743 | 121,000 |
| 2025-01-22 | 8.970 | 8.970 | 8.970 | 8.970 | 8.753 | 0 |
| 2025-01-21 | 8.970 | 8.970 | 8.970 | 8.970 | 8.753 | 0 |
| 2025-01-20 | 8.970 | 8.970 | 8.970 | 8.970 | 8.753 | 0 |
| 2025-01-17 | 8.600 | 8.990 | 8.600 | 8.980 | 8.762 | 1,400 |
| 2025-01-16 | 9.160 | 9.160 | 8.650 | 8.650 | 8.440 | 27,400 |
| 2025-01-15 | 9.170 | 9.170 | 9.170 | 9.170 | 8.948 | 40,200 |
| 2025-01-14 | 9.370 | 9.370 | 9.200 | 9.200 | 8.977 | 121,600 |
| 2025-01-13 | 9.300 | 9.390 | 9.280 | 9.280 | 9.055 | 129,200 |
| 2025-01-10 | 9.360 | 9.360 | 9.270 | 9.280 | 9.055 | 161,400 |
| 2025-01-09 | 9.410 | 9.410 | 9.360 | 9.360 | 9.133 | 152,600 |
| 2025-01-08 | 9.500 | 9.500 | 9.470 | 9.470 | 9.240 | 121,400 |
| 2025-01-07 | 9.860 | 9.860 | 9.700 | 9.700 | 9.465 | 146,000 |
| 2025-01-06 | 10.300 | 10.300 | 10.000 | 10.000 | 9.758 | 120,400 |
| 2025-01-03 | 10.300 | 10.300 | 10.300 | 10.300 | 10.050 | 0 |
| 2025-01-02 | 10.400 | 10.400 | 10.400 | 10.400 | 10.148 | 0 |
| 2024-12-31 | 10.000 | 10.980 | 10.000 | 10.980 | 10.714 | 4,600 |
| 2024-12-30 | 8.840 | 10.000 | 8.840 | 10.000 | 9.758 | 5,200 |
| 2024-12-27 | 7.590 | 7.750 | 7.590 | 7.740 | 7.552 | 7,200 |
| 2024-12-24 | 7.700 | 7.710 | 7.700 | 7.710 | 7.523 | 3,000 |
| 2024-12-23 | 7.700 | 7.700 | 7.700 | 7.700 | 7.513 | 0 |
| 2024-12-20 | 7.790 | 7.790 | 7.640 | 7.700 | 7.513 | 1,600 |
| 2024-12-19 | 7.690 | 7.990 | 7.610 | 7.990 | 7.796 | 249,754 |
| 2024-12-18 | 7.700 | 7.780 | 7.590 | 7.700 | 7.513 | 231,600 |
| 2024-12-17 | 7.700 | 7.740 | 7.590 | 7.650 | 7.465 | 122,000 |
| 2024-12-16 | 7.690 | 7.720 | 7.570 | 7.720 | 7.533 | 92,200 |
| 2024-12-13 | 7.700 | 7.700 | 7.570 | 7.700 | 7.513 | 126,200 |
| 2024-12-12 | 7.650 | 7.700 | 7.640 | 7.640 | 7.455 | 31,000 |
| 2024-12-11 | 7.700 | 7.700 | 7.640 | 7.700 | 7.513 | 188,000 |
| 2024-12-10 | 7.630 | 7.700 | 7.630 | 7.700 | 7.513 | 2,800 |
| 2024-12-09 | 7.640 | 7.700 | 7.600 | 7.700 | 7.513 | 209,200 |
| 2024-12-06 | 7.710 | 7.750 | 7.560 | 7.750 | 7.562 | 136,000 |
| 2024-12-05 | 7.700 | 7.750 | 7.660 | 7.750 | 7.562 | 150,800 |
| 2024-12-04 | 7.700 | 7.750 | 7.690 | 7.730 | 7.543 | 131,200 |
| 2024-12-03 | 7.700 | 7.750 | 7.630 | 7.730 | 7.543 | 198,800 |
| 2024-12-02 | 7.700 | 7.730 | 7.630 | 7.730 | 7.543 | 126,800 |
| 2024-11-29 | 7.690 | 7.700 | 7.550 | 7.700 | 7.513 | 133,200 |
| 2024-11-28 | 7.660 | 7.700 | 7.600 | 7.700 | 7.513 | 189,200 |
| 2024-11-27 | 7.690 | 7.700 | 7.540 | 7.660 | 7.474 | 178,200 |
| 2024-11-26 | 7.550 | 7.690 | 7.550 | 7.600 | 7.416 | 154,400 |
| 2024-11-25 | 7.700 | 7.700 | 7.610 | 7.700 | 7.513 | 155,000 |
| 2024-11-22 | 7.670 | 7.700 | 7.600 | 7.700 | 7.513 | 78,600 |
| 2024-11-21 | 7.680 | 7.680 | 7.530 | 7.660 | 7.474 | 1,600 |
| 2024-11-20 | 7.700 | 7.700 | 7.530 | 7.530 | 7.347 | 185,400 |
| 2024-11-19 | 7.700 | 7.700 | 7.530 | 7.700 | 7.513 | 157,400 |
| 2024-11-18 | 7.700 | 7.700 | 7.610 | 7.700 | 7.513 | 228,600 |
| 2024-11-15 | 7.700 | 7.710 | 7.650 | 7.710 | 7.523 | 132,000 |
| 2024-11-14 | 7.700 | 7.700 | 7.600 | 7.650 | 7.465 | 125,200 |
| 2024-11-13 | 7.700 | 7.710 | 7.500 | 7.710 | 7.523 | 121,000 |
| 2024-11-12 | 7.700 | 7.710 | 7.620 | 7.700 | 7.513 | 128,000 |
| 2024-11-11 | 7.700 | 7.710 | 7.600 | 7.710 | 7.523 | 135,200 |
| 2024-11-08 | 7.700 | 7.730 | 7.680 | 7.730 | 7.543 | 189,000 |
| 2024-11-07 | 7.700 | 7.720 | 7.630 | 7.720 | 7.533 | 131,800 |
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.