MEGAIN Holding (Cayman) Co., Ltd. (6939.HK) HKSE
2.38
-0.01(-0.42%)
Currency In HKD
- 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 $1,991.67 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,783.58, while $1000 invested 1 year ago would be worth $5,558.14. This corresponds to total returns of 99.17%, 78.36%, 455.81%, respectively, with annualized returns of 14.23%, 12.26%, 455.81%.
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 |
|---|---|---|---|---|---|---|
| June 02, 2026 | 2.35 | 2.39 | 2.39 | 2.46 | 2.31 | 814,000 |
| June 01, 2026 | 2.38 | 2.35 | 2.35 | 2.53 | 2.31 | 1.45M |
| May 29, 2026 | 2.29 | 2.38 | 2.38 | 2.67 | 2.29 | 4.83M |
| May 28, 2026 | 2.33 | 2.32 | 2.32 | 2.42 | 2.23 | 2.66M |
| May 27, 2026 | 2.13 | 2.33 | 2.33 | 2.36 | 2.13 | 4.55M |
| May 26, 2026 | 2.1 | 2.11 | 2.11 | 2.27 | 2.06 | 3.33M |
| May 22, 2026 | 2.13 | 2.06 | 2.06 | 2.16 | 1.96 | 2.24M |
| May 21, 2026 | 2.18 | 2.16 | 2.16 | 2.35 | 2.06 | 3.23M |
| May 20, 2026 | 2.07 | 2.12 | 2.12 | 2.52 | 2.05 | 10.44M |
| May 19, 2026 | 1.95 | 2.07 | 2.07 | 2.1 | 1.9 | 1.38M |
| May 18, 2026 | 1.89 | 1.95 | 1.95 | 1.99 | 1.86 | 1.03M |
| May 15, 2026 | 2.05 | 1.91 | 1.91 | 2.06 | 1.82 | 3.3M |
| May 14, 2026 | 1.87 | 2 | 2 | 2.23 | 1.87 | 13.59M |
| 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 |
