MEGAIN Holding (Cayman) Co., Ltd. (6939.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
6939.HK Historical Return
If you invested $1000 in MEGAIN Holding (Cayman) Co., Ltd. (6939.HK) since IPO date, it would be worth $700 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $736.84, while $1000 invested 1 year ago would be worth $1,500. This corresponds to total returns of -30%, -26.32%, 50%, respectively, with annualized returns of -6.15%, -5.92%, 50%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
6939.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.78 | 52,000 |
| November 09, 2026 | 0.86 | 0.84 | 0.84 | 0.88 | 0.8 | 58,000 |
| November 06, 2026 | 0.73 | 0.86 | 0.86 | 0.87 | 0.73 | 78,000 |
| November 05, 2026 | 0.82 | 0.81 | 0.81 | 0.82 | 0.8 | 38,000 |
| November 04, 2026 | 0.76 | 0.82 | 0.82 | 0.85 | 0.76 | 148,000 |
| November 03, 2026 | 0.84 | 0.77 | 0.77 | 0.84 | 0.77 | 144,000 |
| November 02, 2026 | 0.87 | 0.84 | 0.84 | 0.87 | 0.84 | 84,000 |
| October 30, 2026 | 0.88 | 0.86 | 0.86 | 0.92 | 0.86 | 400,000 |
| October 29, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.89 | 54,000 |
| October 28, 2026 | 0.9 | 0.93 | 0.93 | 0.95 | 0.86 | 138,000 |
| October 27, 2026 | 0.91 | 0.95 | 0.95 | 0.95 | 0.87 | 70,000 |
| October 26, 2026 | 0.9 | 0.89 | 0.89 | 0.9 | 0.85 | 102,000 |
| October 23, 2026 | 0.91 | 0.9 | 0.9 | 0.95 | 0.88 | 226,000 |
| October 22, 2026 | 0.97 | 0.95 | 0.95 | 1 | 0.92 | 404,000 |
| October 21, 2026 | 0.98 | 1.01 | 1.01 | 1.03 | 0.96 | 382,000 |
| October 20, 2026 | 1 | 1.04 | 1.04 | 1.06 | 0.96 | 216,000 |
| October 16, 2026 | 1.1 | 1.07 | 1.07 | 1.1 | 1.01 | 68,000 |
| October 15, 2026 | 1 | 1.07 | 1.07 | 1.1 | 0.96 | 572,000 |
| October 14, 2026 | 1.05 | 1.09 | 1.09 | 1.11 | 0.95 | 756,000 |
| October 13, 2026 | 1.1 | 1.05 | 1.05 | 1.15 | 1.05 | 586,000 |
| October 12, 2026 | 1.14 | 1.12 | 1.12 | 1.14 | 1.1 | 16,000 |
| October 09, 2026 | 1.15 | 1.1 | 1.1 | 1.15 | 1.06 | 84,000 |
| October 08, 2026 | 1.11 | 1.11 | 1.11 | 1.15 | 1.06 | 552,000 |
| October 07, 2026 | 1.15 | 1.11 | 1.11 | 1.15 | 1.1 | 198,000 |
| October 06, 2026 | 1.14 | 1.15 | 1.15 | 1.18 | 1.11 | 120,000 |
| October 05, 2026 | 1.15 | 1.18 | 1.18 | 1.19 | 1.13 | 182,000 |
| October 02, 2026 | 1.15 | 1.19 | 1.19 | 1.19 | 1.11 | 454,000 |
| September 30, 2026 | 1.16 | 1.21 | 1.21 | 1.21 | 1.16 | 194,000 |
| September 29, 2026 | 1.18 | 1.2 | 1.2 | 1.25 | 1.15 | 328,000 |
| September 28, 2026 | 1.15 | 1.22 | 1.22 | 1.22 | 1.09 | 352,000 |
| September 25, 2026 | 1.18 | 1.24 | 1.24 | 1.24 | 1.1 | 162,000 |
| September 24, 2026 | 1.2 | 1.19 | 1.19 | 1.21 | 1.12 | 238,000 |
| September 23, 2026 | 1.25 | 1.23 | 1.23 | 1.25 | 1.2 | 78,000 |
| September 22, 2026 | 1.17 | 1.24 | 1.24 | 1.28 | 1.17 | 426,000 |
| September 21, 2026 | 1.13 | 1.14 | 1.14 | 1.14 | 1.13 | 40,000 |
| September 18, 2026 | 1.12 | 1.13 | 1.13 | 1.15 | 1.12 | 34,000 |
| September 17, 2026 | 1.13 | 1.12 | 1.12 | 1.14 | 1.12 | 20,000 |
| September 16, 2026 | 1.17 | 1.15 | 1.15 | 1.17 | 1.15 | 120,000 |
| September 15, 2026 | 1.18 | 1.17 | 1.17 | 1.18 | 1.17 | 80,000 |
| September 11, 2026 | 1.21 | 1.19 | 1.19 | 1.21 | 1.09 | 176,000 |
| September 10, 2026 | 1.15 | 1.21 | 1.21 | 1.22 | 1.15 | 164,000 |
| September 09, 2026 | 1.13 | 1.2 | 1.2 | 1.2 | 1.13 | 162,000 |
| September 08, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.15 | 20,000 |
| September 07, 2026 | 1.15 | 1.16 | 1.16 | 1.19 | 1.15 | 242,000 |
| September 04, 2026 | 1.1 | 1.14 | 1.14 | 1.14 | 1.06 | 194,000 |
| September 03, 2026 | 1.11 | 1.11 | 1.11 | 1.13 | 1.11 | 34,000 |
| September 02, 2026 | 1.14 | 1.11 | 1.11 | 1.14 | 1.11 | 16,000 |
| September 01, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 52,000 |
| August 31, 2026 | 1.09 | 1.15 | 1.15 | 1.15 | 1.07 | 124,000 |
| August 28, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 118,000 |
| August 27, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 56,000 |
| August 26, 2026 | 1.1 | 1.09 | 1.09 | 1.11 | 1.09 | 168,000 |
| August 25, 2026 | 1.09 | 1.1 | 1.1 | 1.1 | 1.07 | 66,000 |
| August 24, 2026 | 1.15 | 1.09 | 1.09 | 1.15 | 1.09 | 290,000 |
| August 21, 2026 | 1.05 | 1.09 | 1.09 | 1.15 | 1.05 | 270,000 |
| August 20, 2026 | 1.19 | 1.07 | 1.07 | 1.19 | 1.07 | 386,000 |
| August 19, 2026 | 1.17 | 1.16 | 1.16 | 1.18 | 1.15 | 128,000 |
| August 18, 2026 | 1.21 | 1.17 | 1.17 | 1.21 | 1.16 | 262,000 |
| August 17, 2026 | 1.28 | 1.25 | 1.25 | 1.33 | 1.25 | 356,000 |
| August 14, 2026 | 1.23 | 1.28 | 1.28 | 1.35 | 1.23 | 928,000 |
AD
