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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.48	0.45	0.45	0.48	0.45	160,000
August 15, 2025	0.45	0.46	0.46	0.48	0.45	344,000
August 14, 2025	0.45	0.45	0.45	0.45	0.45	210,000
August 13, 2025	0.48	0.45	0.45	0.48	0.44	64,000
August 12, 2025	0.46	0.47	0.47	0.47	0.46	66,000
August 11, 2025	0.46	0.46	0.46	0.46	0.46	46,000
August 08, 2025	0.46	0.45	0.45	0.46	0.45	82,000
August 07, 2025	0.46	0.46	0.46	0.46	0.46	0
August 06, 2025	0.46	0.46	0.46	0.46	0.46	42,000
August 05, 2025	0.46	0.47	0.47	0.47	0.46	92,000
August 04, 2025	0.47	0.46	0.46	0.49	0.46	84,000
August 01, 2025	0.47	0.45	0.45	0.47	0.45	34,000
July 31, 2025	0.47	0.47	0.47	0.47	0.47	6,000
July 30, 2025	0.47	0.47	0.47	0.47	0.47	30,000
July 29, 2025	0.46	0.45	0.45	0.46	0.45	8,000
July 28, 2025	0.46	0.46	0.46	0.46	0.46	18,000
July 25, 2025	0.47	0.47	0.47	0.47	0.47	16,000
July 24, 2025	0.49	0.47	0.47	0.49	0.47	10,000
July 23, 2025	0.49	0.47	0.47	0.49	0.46	32,000
July 22, 2025	0.48	0.49	0.49	0.5	0.48	122,000
July 21, 2025	0.49	0.46	0.46	0.49	0.46	516,000
July 18, 2025	0.46	0.49	0.49	0.49	0.46	176,000
July 17, 2025	0.45	0.45	0.45	0.45	0.45	28,000
July 16, 2025	0.47	0.47	0.47	0.47	0.47	0
July 15, 2025	0.47	0.47	0.47	0.47	0.47	112,000
July 14, 2025	0.47	0.47	0.47	0.47	0.47	0
July 11, 2025	0.47	0.47	0.47	0.47	0.47	10,000
July 10, 2025	0.47	0.47	0.47	0.47	0.47	0
July 09, 2025	0.48	0.47	0.47	0.48	0.47	56,000
July 08, 2025	0.47	0.47	0.47	0.47	0.47	0
July 07, 2025	0.5	0.47	0.47	0.5	0.47	84,000
July 04, 2025	0.47	0.47	0.47	0.47	0.47	58,000
July 03, 2025	0.51	0.48	0.48	0.51	0.48	78,000
July 02, 2025	0.51	0.49	0.49	0.52	0.48	106,000
June 30, 2025	0.5	0.5	0.5	0.5	0.47	102,000
June 27, 2025	0.5	0.5	0.5	0.5	0.5	6,000
June 26, 2025	0.47	0.47	0.47	0.47	0.47	8,000
June 25, 2025	0.49	0.48	0.48	0.5	0.48	82,000
June 24, 2025	0.5	0.49	0.49	0.5	0.49	180,000
June 23, 2025	0.48	0.48	0.48	0.5	0.48	202,000
June 20, 2025	0.47	0.48	0.48	0.49	0.44	170,000
June 19, 2025	0.46	0.45	0.45	0.47	0.45	72,000
June 18, 2025	0.48	0.46	0.46	0.48	0.46	110,000
June 17, 2025	0.46	0.46	0.46	0.46	0.46	6,000
June 16, 2025	0.46	0.46	0.46	0.46	0.46	0
June 13, 2025	0.48	0.44	0.44	0.48	0.44	168,000
June 12, 2025	0.48	0.48	0.48	0.48	0.48	0
June 11, 2025	0.48	0.48	0.48	0.48	0.48	0
June 10, 2025	0.48	0.48	0.48	0.48	0.48	18,000
June 09, 2025	0.43	0.43	0.43	0.43	0.43	0
June 06, 2025	0.43	0.43	0.43	0.43	0.43	6,000
June 05, 2025	0.43	0.43	0.43	0.43	0.43	0
June 04, 2025	0.43	0.43	0.43	0.43	0.43	0
June 03, 2025	0.43	0.43	0.43	0.43	0.43	0
June 02, 2025	0.43	0.43	0.43	0.43	0.43	0
May 30, 2025	0.43	0.43	0.43	0.43	0.43	10,000
May 29, 2025	0.45	0.45	0.45	0.45	0.45	0
May 28, 2025	0.45	0.45	0.45	0.45	0.45	0
May 27, 2025	0.45	0.45	0.45	0.45	0.45	4,000
May 26, 2025	0.42	0.44	0.44	0.44	0.42	60,000

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