MEGAIN Holding (Cayman) Co., Ltd. (6939.HK) HKSE

1.63

+0.07(+4.49%)

Updated at May 13 04:08PM

Currency In HKD

6939.HK Historical Return

If you invested $1000 in MEGAIN Holding (Cayman) Co., Ltd. (6939.HK) since IPO date, it would be worth $1,358.33 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,293.65, while $1000 invested 1 year ago would be worth $3,468.09. This corresponds to total returns of 35.83%, 29.37%, 246.81%, respectively, with annualized returns of 6.16%, 5.28%, 246.81%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

6939.HK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	1.56	1.63	1.63	1.71	1.56	364,000
May 12, 2026	1.67	1.56	1.56	1.67	1.54	648,000
May 11, 2026	1.64	1.62	1.62	1.68	1.62	312,000
May 08, 2026	1.73	1.67	1.67	1.74	1.58	1.02M
May 07, 2026	1.75	1.75	1.75	1.75	1.72	324,000
May 06, 2026	1.8	1.77	1.77	1.8	1.75	360,000
May 05, 2026	1.81	1.77	1.77	1.82	1.72	578,000
May 04, 2026	1.62	1.81	1.81	1.86	1.59	2.03M
April 30, 2026	1.59	1.59	1.59	1.61	1.55	330,000
April 29, 2026	1.53	1.63	1.63	1.69	1.53	556,000
April 28, 2026	1.58	1.51	1.51	1.61	1.5	652,000
April 27, 2026	1.54	1.54	1.54	1.57	1.51	174,000
April 24, 2026	1.55	1.54	1.54	1.58	1.5	404,000
April 23, 2026	1.57	1.55	1.55	1.65	1.55	760,000
April 22, 2026	1.57	1.57	1.57	1.6	1.55	428,000
April 21, 2026	1.61	1.56	1.56	1.63	1.51	736,000
April 20, 2026	1.64	1.61	1.61	1.64	1.61	310,000
April 17, 2026	1.69	1.65	1.65	1.69	1.64	464,000
April 16, 2026	1.73	1.72	1.72	1.75	1.69	608,000
April 15, 2026	1.66	1.73	1.73	1.73	1.65	296,000
April 14, 2026	1.73	1.66	1.66	1.74	1.65	630,000
April 13, 2026	1.59	1.72	1.72	1.75	1.59	1.45M
April 10, 2026	1.63	1.58	1.58	1.69	1.4	2.9M
April 09, 2026	1.92	1.58	1.58	1.98	1.54	5.59M
April 08, 2026	1.92	1.92	1.92	2.03	1.9	2.42M
April 02, 2026	1.91	1.92	1.92	1.94	1.88	962,000
April 01, 2026	1.87	1.91	1.91	1.95	1.86	2.21M
March 31, 2026	1.83	1.83	1.83	1.89	1.8	1.14M
March 30, 2026	1.79	1.86	1.86	1.89	1.76	850,000
March 27, 2026	1.85	1.85	1.85	1.88	1.77	952,000
March 26, 2026	1.72	1.85	1.85	1.87	1.71	1.8M
March 25, 2026	1.7	1.74	1.74	1.74	1.68	978,000
March 24, 2026	1.64	1.68	1.68	1.7	1.63	902,000
March 23, 2026	1.62	1.66	1.66	1.71	1.6	1.37M
March 20, 2026	1.65	1.69	1.69	1.69	1.62	968,000
March 19, 2026	1.63	1.68	1.68	1.72	1.63	1.57M
March 18, 2026	1.65	1.62	1.62	1.68	1.52	4.7M
March 17, 2026	1.61	1.68	1.68	1.75	1.55	2.16M
March 16, 2026	1.77	1.62	1.62	1.79	1.61	3.4M
March 13, 2026	1.93	1.77	1.77	2.13	1.75	10.78M
March 12, 2026	1.51	1.87	1.87	1.92	1.51	8.16M
March 11, 2026	1.6	1.53	1.53	1.72	1.53	4.32M
March 10, 2026	1.35	1.59	1.6	1.7	1.26	8.51M
March 09, 2026	1.17	1.35	1.35	1.35	1.1	3.99M
March 06, 2026	1.15	1.17	1.17	1.2	1.11	850,000
March 05, 2026	1.06	1.1	1.1	1.13	1.06	408,000
March 04, 2026	1.09	1.06	1.1	1.09	1.05	252,000
March 03, 2026	1.08	1.1	1.1	1.14	1.08	394,000
March 02, 2026	1.17	1.08	1.08	1.17	1.06	1.31M
February 27, 2026	1	1.19	1.19	1.24	1	1.97M
February 26, 2026	1.08	1.01	1.01	1.09	0.99	1.49M
February 25, 2026	1.08	1.06	1.06	1.1	1.04	862,000
February 24, 2026	1.14	1.08	1.08	1.15	1.08	1.16M
February 23, 2026	1.17	1.14	1.14	1.2	1.14	1.1M
February 20, 2026	1.17	1.18	1.18	1.21	1.16	650,000
February 16, 2026	1.17	1.17	1.17	1.21	1.15	984,000
February 13, 2026	1.22	1.17	1.17	1.22	1.17	870,000
February 12, 2026	1.18	1.2	1.2	1.22	1.18	1.04M
February 11, 2026	1.24	1.18	1.18	1.25	1.18	992,000
February 10, 2026	1.26	1.23	1.23	1.26	1.22	686,000