MEGAIN Holding (Cayman) Co., Ltd. - 6939.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 12, 2026	0.75	0.75	0.75	0.75	0.75	0
January 09, 2026	0.75	0.75	0.75	0.75	0.75	0
January 08, 2026	0.78	0.75	0.75	0.81	0.74	652,000
January 07, 2026	0.74	0.73	0.73	0.76	0.68	244,000
January 06, 2026	0.74	0.75	0.75	0.75	0.66	296,000
January 05, 2026	0.74	0.74	0.74	0.8	0.73	610,000
January 02, 2026	0.74	0.74	0.74	0.74	0.71	58,000
December 31, 2025	0.77	0.74	0.74	0.78	0.7	238,000
December 30, 2025	0.7	0.69	0.69	0.7	0.66	68,000
December 29, 2025	0.66	0.74	0.74	0.74	0.65	218,000
December 24, 2025	0.67	0.69	0.69	0.69	0.67	148,000
December 23, 2025	0.68	0.67	0.67	0.68	0.64	14,000
December 22, 2025	0.65	0.68	0.68	0.69	0.64	8,000
December 19, 2025	0.61	0.7	0.7	0.7	0.61	82,000
December 18, 2025	0.63	0.66	0.66	0.66	0.63	12,000
December 17, 2025	0.65	0.65	0.65	0.65	0.65	24,000
December 16, 2025	0.69	0.69	0.69	0.69	0.69	0
December 15, 2025	0.66	0.7	0.7	0.7	0.64	112,000
December 12, 2025	0.66	0.66	0.66	0.7	0.66	42,000
December 11, 2025	0.68	0.71	0.71	0.71	0.67	22,000
December 10, 2025	0.72	0.67	0.67	0.72	0.67	44,000
December 09, 2025	0.7	0.72	0.72	0.74	0.67	110,000
December 08, 2025	0.68	0.65	0.65	0.68	0.65	78,000
December 05, 2025	0.73	0.68	0.68	0.73	0.68	24,000
December 04, 2025	0.71	0.73	0.73	0.74	0.71	92,000
December 03, 2025	0.72	0.71	0.71	0.74	0.71	352,000
December 02, 2025	0.71	0.71	0.71	0.71	0.7	100,000
December 01, 2025	0.63	0.66	0.66	0.66	0.63	108,000
November 28, 2025	0.69	0.66	0.66	0.69	0.66	20,000
November 27, 2025	0.62	0.69	0.69	0.69	0.62	76,000
November 26, 2025	0.62	0.66	0.66	0.68	0.62	58,000
November 25, 2025	0.63	0.64	0.64	0.67	0.63	28,000
November 24, 2025	0.6	0.71	0.71	0.71	0.6	568,000
November 21, 2025	0.67	0.74	0.74	0.75	0.67	188,000
November 20, 2025	0.78	0.73	0.73	0.78	0.7	118,000
November 19, 2025	0.73	0.78	0.78	0.83	0.71	1.18M
November 18, 2025	0.68	0.69	0.69	0.77	0.66	546,000
November 17, 2025	0.57	0.74	0.74	0.74	0.57	1.84M
November 14, 2025	0.57	0.58	0.58	0.62	0.57	360,000
November 13, 2025	0.58	0.57	0.57	0.6	0.57	208,000
November 12, 2025	0.54	0.53	0.53	0.54	0.53	40,000
November 11, 2025	0.56	0.56	0.56	0.57	0.53	82,000
November 10, 2025	0.5	0.51	0.51	0.52	0.49	174,000
November 07, 2025	0.52	0.52	0.52	0.52	0.51	76,000
November 06, 2025	0.51	0.52	0.52	0.52	0.51	10,000
November 05, 2025	0.52	0.51	0.51	0.52	0.51	6,000
November 04, 2025	0.5	0.52	0.52	0.52	0.5	4,000
November 03, 2025	0.51	0.51	0.51	0.52	0.51	58,000
October 31, 2025	0.52	0.5	0.5	0.52	0.5	62,000
October 30, 2025	0.51	0.52	0.52	0.52	0.51	16,000
October 28, 2025	0.5	0.5	0.5	0.5	0.5	18,000
October 27, 2025	0.51	0.5	0.5	0.52	0.5	46,000
October 24, 2025	0.51	0.52	0.52	0.52	0.51	16,000
October 23, 2025	0.54	0.51	0.51	0.54	0.5	114,000
October 22, 2025	0.52	0.53	0.53	0.54	0.49	378,000
October 21, 2025	0.53	0.52	0.52	0.53	0.52	182,000
October 20, 2025	0.5	0.51	0.51	0.51	0.5	44,000
October 17, 2025	0.53	0.5	0.5	0.53	0.49	40,000
October 16, 2025	0.54	0.53	0.53	0.54	0.49	38,000
October 15, 2025	0.5	0.55	0.55	0.56	0.5	14,000

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