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 $908.33 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $813.43, while $1000 invested 1 year ago would be worth $2,477.27. This corresponds to total returns of -9.17%, -18.66%, 147.73%, respectively, with annualized returns of -1.77%, -4.05%, 147.73%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 15, 2026 | 1.97 | 2.01 | 2.01 | 2.01 | 1.95 | 538,000 |
| June 12, 2026 | 1.95 | 1.93 | 1.93 | 2.05 | 1.93 | 452,000 |
| June 11, 2026 | 2.07 | 1.96 | 1.96 | 2.07 | 1.92 | 898,000 |
| June 10, 2026 | 2.13 | 2.05 | 2.05 | 2.15 | 2.03 | 800,000 |
| June 09, 2026 | 2.21 | 2.2 | 2.2 | 2.21 | 2.16 | 478,000 |
| June 08, 2026 | 2.2 | 2.21 | 2.21 | 2.25 | 2.12 | 990,000 |
| June 05, 2026 | 2.38 | 2.24 | 2.24 | 2.38 | 2.2 | 1.17M |
| June 04, 2026 | 2.47 | 2.42 | 2.42 | 2.47 | 2.4 | 562,000 |
| June 03, 2026 | 2.35 | 2.47 | 2.47 | 2.53 | 2.3 | 1.25M |
| 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 |
AD
