MEGAIN Holding (Cayman) Co., Ltd. (6939.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In HKD
If you invested $1000 in MEGAIN Holding (Cayman) Co., Ltd. (6939.HK) since IPO date, it would be worth $991.67 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $856.12, while $1000 invested 1 year ago would be worth $2,479.17. This corresponds to total returns of -0.83%, -14.39%, 147.92%, respectively, with annualized returns of -0.15%, -3.06%, 147.92%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 13, 2026 | 1.31 | 1.23 | 1.23 | 1.31 | 1.16 | 1.15M |
| August 12, 2026 | 1.23 | 1.31 | 1.31 | 1.34 | 1.23 | 646,000 |
| August 11, 2026 | 1.15 | 1.22 | 1.22 | 1.22 | 1.12 | 378,000 |
| August 10, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.05 | 306,000 |
| August 07, 2026 | 1.3 | 1.18 | 1.18 | 1.3 | 1.14 | 710,000 |
| August 06, 2026 | 1.21 | 1.28 | 1.28 | 1.38 | 1.2 | 1.52M |
| August 05, 2026 | 1 | 1.16 | 1.16 | 1.2 | 1 | 1.89M |
| August 04, 2026 | 0.94 | 0.95 | 0.95 | 0.97 | 0.94 | 384,000 |
| August 03, 2026 | 1 | 0.95 | 0.95 | 1 | 0.9 | 874,000 |
| July 31, 2026 | 0.98 | 1 | 1 | 1.04 | 0.94 | 654,000 |
| July 30, 2026 | 0.93 | 0.96 | 0.96 | 1 | 0.93 | 960,000 |
| July 29, 2026 | 1.08 | 1 | 1 | 1.08 | 0.98 | 686,000 |
| July 28, 2026 | 1.07 | 1.08 | 1.08 | 1.13 | 1 | 1.19M |
| July 27, 2026 | 1.2 | 1.08 | 1.08 | 1.2 | 1.07 | 1.62M |
| July 23, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.2 | 734,000 |
| July 22, 2026 | 1.41 | 1.29 | 1.29 | 1.43 | 1.29 | 2.03M |
| July 21, 2026 | 1.45 | 1.32 | 1.32 | 1.45 | 1.27 | 3.28M |
| July 20, 2026 | 1.93 | 1.47 | 1.47 | 1.93 | 1.45 | 5.2M |
| July 17, 2026 | 2.1 | 1.94 | 1.94 | 2.19 | 1.9 | 2.65M |
| July 16, 2026 | 2.01 | 2.01 | 2.01 | 2.02 | 1.96 | 169.35M |
| July 15, 2026 | 2.02 | 2.04 | 2.04 | 2.04 | 1.98 | 756,000 |
| July 14, 2026 | 2.14 | 2.06 | 2.06 | 2.15 | 2 | 810,000 |
| July 13, 2026 | 2.15 | 2.14 | 2.14 | 2.2 | 2.08 | 364,000 |
| July 10, 2026 | 2.19 | 2.15 | 2.15 | 2.21 | 2.05 | 1.18M |
| July 09, 2026 | 2.05 | 2.19 | 2.19 | 2.25 | 2.02 | 2.67M |
| July 08, 2026 | 2.04 | 2.08 | 2.08 | 2.1 | 2 | 692,000 |
| July 07, 2026 | 2.01 | 2.04 | 2.04 | 2.1 | 1.98 | 1.22M |
| July 06, 2026 | 2.05 | 2 | 2 | 2.06 | 2 | 458,000 |
| July 03, 2026 | 2.04 | 2.05 | 2.05 | 2.11 | 2.02 | 256,000 |
| July 02, 2026 | 2.15 | 2.04 | 2.04 | 2.16 | 1.96 | 780,000 |
| June 30, 2026 | 2.09 | 2.15 | 2.15 | 2.19 | 2.08 | 732,000 |
| June 29, 2026 | 2.17 | 2.09 | 2.09 | 2.28 | 2.06 | 1.17M |
| June 26, 2026 | 2.01 | 2.15 | 2.15 | 2.15 | 1.96 | 928,000 |
| June 25, 2026 | 2.08 | 2.01 | 2.01 | 2.09 | 1.98 | 648,000 |
| June 24, 2026 | 2.07 | 2.01 | 2.01 | 2.1 | 1.96 | 452,000 |
| June 23, 2026 | 2.1 | 2.08 | 2.08 | 2.17 | 2.08 | 846,000 |
| June 22, 2026 | 2.12 | 2.1 | 2.1 | 2.17 | 2.07 | 520,000 |
| June 18, 2026 | 1.97 | 2.12 | 2.12 | 2.12 | 1.97 | 824,000 |
| June 17, 2026 | 1.97 | 2.01 | 2.01 | 2.02 | 1.93 | 610,000 |
| June 16, 2026 | 2 | 1.97 | 1.97 | 2.02 | 1.95 | 442,000 |