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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
February 09, 2026	1.26	1.26	1.26	1.27	1.22	406,000
February 06, 2026	1.25	1.25	1.25	1.3	1.22	804,000
February 05, 2026	1.23	1.25	1.25	1.27	1.19	542,000
February 04, 2026	1.22	1.23	1.23	1.39	1.19	3.39M
February 03, 2026	1.2	1.23	1.23	1.26	1.18	1.09M
February 02, 2026	1.27	1.2	1.2	1.27	1.16	1.52M
January 30, 2026	1.36	1.24	1.24	1.36	1.15	3.65M
January 29, 2026	1.01	1.31	1.31	1.35	0.99	12.78M
January 28, 2026	1.08	1.01	1.01	1.18	0.91	14.29M
January 27, 2026	1.48	1.1	1.1	1.56	1.07	11.87M
January 26, 2026	2	1.45	1.45	2	1.27	21.9M
January 23, 2026	0.75	0.75	0.75	0.75	0.75	0
January 22, 2026	0.75	0.75	0.75	0.75	0.75	0
January 21, 2026	0.75	0.75	0.75	0.75	0.75	0
January 20, 2026	0.75	0.75	0.75	0.75	0.75	0
January 19, 2026	0.75	0.75	0.75	0.75	0.75	0
January 16, 2026	0.75	0.75	0.75	0.75	0.75	0
January 15, 2026	0.75	0.75	0.75	0.75	0.75	0
January 14, 2026	0.75	0.75	0.75	0.75	0.75	0
January 13, 2026	0.75	0.75	0.75	0.75	0.75	0
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

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