Mega Genomics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 7.700 | 7.700 | 7.600 | 7.690 | 7.504 | 125,200 |
| 2024-11-05 | 7.700 | 7.700 | 7.610 | 7.700 | 7.513 | 121,400 |
| 2024-11-04 | 7.700 | 7.730 | 7.350 | 7.730 | 7.543 | 141,800 |
| 2024-11-01 | 7.710 | 7.730 | 7.600 | 7.730 | 7.543 | 130,600 |
| 2024-10-31 | 7.710 | 7.730 | 7.550 | 7.730 | 7.543 | 159,000 |
| 2024-10-30 | 7.710 | 7.730 | 7.530 | 7.720 | 7.533 | 147,400 |
| 2024-10-29 | 7.500 | 7.730 | 7.500 | 7.730 | 7.543 | 122,600 |
| 2024-10-28 | 7.600 | 7.700 | 7.600 | 7.700 | 7.513 | 21,200 |
| 2024-10-25 | 7.500 | 7.690 | 7.500 | 7.690 | 7.504 | 14,200 |
| 2024-10-24 | 7.600 | 7.700 | 7.500 | 7.690 | 7.504 | 100,400 |
| 2024-10-23 | 7.600 | 7.820 | 7.580 | 7.820 | 7.630 | 122,000 |
| 2024-10-22 | 7.730 | 7.790 | 7.650 | 7.720 | 7.533 | 134,400 |
| 2024-10-21 | 7.780 | 7.960 | 7.750 | 7.800 | 7.611 | 126,800 |
| 2024-10-18 | 7.900 | 7.980 | 7.700 | 7.780 | 7.591 | 265,600 |
| 2024-10-17 | 7.920 | 7.990 | 7.640 | 7.900 | 7.708 | 32,400 |
| 2024-10-16 | 8.000 | 8.110 | 7.830 | 7.910 | 7.718 | 131,600 |
| 2024-10-15 | 7.900 | 8.490 | 7.900 | 8.490 | 8.284 | 265,400 |
| 2024-10-14 | 7.950 | 8.690 | 7.870 | 8.280 | 8.079 | 124,400 |
| 2024-10-10 | 8.190 | 8.790 | 7.900 | 7.940 | 7.747 | 140,000 |
| 2024-10-09 | 9.270 | 9.480 | 8.010 | 8.740 | 8.528 | 150,400 |
| 2024-10-08 | 8.800 | 9.500 | 7.370 | 9.190 | 8.967 | 189,400 |
| 2024-10-07 | 8.900 | 8.900 | 8.800 | 8.800 | 8.587 | 6,400 |
| 2024-10-04 | 9.140 | 9.140 | 8.790 | 8.980 | 8.762 | 3,200 |
| 2024-10-03 | 9.000 | 9.150 | 9.000 | 9.150 | 8.928 | 1,000 |
| 2024-10-02 | 7.900 | 9.430 | 7.830 | 9.410 | 9.182 | 121,600 |
| 2024-09-30 | 7.830 | 7.900 | 7.830 | 7.900 | 7.708 | 4,600 |
| 2024-09-27 | 7.770 | 7.770 | 7.760 | 7.770 | 7.582 | 8,000 |
| 2024-09-26 | 7.750 | 7.750 | 7.750 | 7.750 | 7.562 | 200 |
| 2024-09-25 | 8.410 | 8.410 | 7.900 | 7.910 | 7.718 | 3,200 |
| 2024-09-24 | 8.880 | 8.880 | 8.110 | 8.410 | 8.206 | 122,000 |
| 2024-09-23 | 8.170 | 9.010 | 7.800 | 9.010 | 8.792 | 6,200 |
| 2024-09-20 | 8.100 | 8.170 | 7.890 | 8.170 | 7.972 | 37,200 |
| 2024-09-19 | 8.000 | 8.100 | 7.830 | 8.100 | 7.904 | 12,200 |
| 2024-09-17 | 7.920 | 8.020 | 7.720 | 8.020 | 7.826 | 130,000 |
| 2024-09-16 | 7.860 | 7.930 | 7.700 | 7.930 | 7.738 | 131,400 |
| 2024-09-13 | 7.750 | 7.860 | 7.700 | 7.860 | 7.669 | 135,800 |
| 2024-09-12 | 7.930 | 7.930 | 7.700 | 7.750 | 7.562 | 123,400 |
| 2024-09-11 | 7.770 | 7.950 | 7.750 | 7.950 | 7.757 | 126,000 |
| 2024-09-10 | 7.780 | 7.820 | 7.750 | 7.770 | 7.582 | 130,200 |
| 2024-09-09 | 7.900 | 7.900 | 7.750 | 7.780 | 7.591 | 121,000 |
| 2024-09-05 | 7.910 | 7.910 | 7.640 | 7.900 | 7.708 | 127,800 |
| 2024-09-04 | 8.650 | 8.650 | 7.900 | 7.900 | 7.708 | 121,400 |
| 2024-09-03 | 8.780 | 8.780 | 8.780 | 8.780 | 8.567 | 0 |
| 2024-09-02 | 9.160 | 9.160 | 8.980 | 8.980 | 8.762 | 400 |
| 2024-08-30 | 8.270 | 9.270 | 8.270 | 9.270 | 9.045 | 80,800 |
| 2024-08-29 | 8.400 | 8.400 | 8.300 | 8.300 | 8.099 | 800 |
| 2024-08-28 | 8.600 | 8.600 | 8.400 | 8.400 | 8.196 | 123,600 |
| 2024-08-27 | 8.750 | 8.790 | 8.750 | 8.780 | 8.567 | 6,400 |
| 2024-08-26 | 9.000 | 9.100 | 8.800 | 8.800 | 8.587 | 222,600 |
| 2024-08-23 | 9.250 | 9.250 | 8.750 | 9.070 | 8.850 | 121,600 |
| 2024-08-22 | 9.300 | 9.300 | 9.010 | 9.100 | 8.879 | 9,400 |
| 2024-08-21 | 9.200 | 9.380 | 9.130 | 9.380 | 9.153 | 10,600 |
| 2024-08-20 | 9.450 | 9.450 | 9.150 | 9.420 | 9.192 | 124,000 |
| 2024-08-19 | 9.300 | 9.490 | 9.120 | 9.490 | 9.260 | 122,000 |
| 2024-08-16 | 9.200 | 9.400 | 9.020 | 9.400 | 9.172 | 122,800 |
| 2024-08-15 | 9.200 | 9.300 | 9.000 | 9.300 | 9.075 | 123,400 |
| 2024-08-14 | 9.120 | 9.220 | 9.000 | 9.210 | 8.987 | 122,000 |
| 2024-08-13 | 9.200 | 9.200 | 9.000 | 9.120 | 8.899 | 120,600 |
| 2024-08-12 | 9.170 | 9.170 | 9.170 | 9.170 | 8.948 | 0 |
| 2024-08-09 | 9.100 | 9.170 | 9.020 | 9.170 | 8.948 | 121,000 |
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.