Stock listing
HKEX:6939 MEGAIN Holding (Cayman) Co. Ltd. (美佳音控股) 股價
Follow MEGAIN Holding (Cayman) Co. Ltd. into a list and get an email when it puts out news.
Share price · HKEX:6939
$0.765 HKD -0.070 (-8.4%)
Close on Nov 3, 2026
- Day range
- $0.765 – $0.835 HKDNov 3, 2026
- Volume
- 144,000 sharesNov 3, 2026
- Market cap
- $476.2M HKDAt the close on Nov 3, 2026 · price × 622.5M shares outstanding
- 52-week range
- $0.490 – $2.670 HKDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $346,535 HKDMedian day 182,000 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · HKEX:6939 · HKD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $0.765 | -0.070 | -8.4% | $0.835 | $0.835 | $0.765 | 144,000 | |
| $0.835 | -0.025 | -2.9% | $0.865 | $0.865 | $0.835 | 82,000 | |
| $0.860 | -0.070 | -7.5% | $0.880 | $0.915 | $0.860 | 382,000 | |
| $0.930 | 0.000 | 0.0% | $0.930 | $0.930 | $0.885 | 54,000 | |
| $0.930 | -0.015 | -1.6% | $0.900 | $0.945 | $0.855 | 136,000 | |
| $0.945 | +0.060 | +6.8% | $0.910 | $0.945 | $0.865 | 62,000 | |
| $0.885 | -0.015 | -1.7% | $0.900 | $0.900 | $0.845 | 94,000 | |
| $0.900 | -0.045 | -4.8% | $0.910 | $0.945 | $0.880 | 226,000 | |
| $0.945 | -0.065 | -6.4% | $0.970 | $1.000 | $0.915 | 400,000 | |
| $1.010 | -0.030 | -2.9% | $0.980 | $1.030 | $0.960 | 380,000 | |
| $1.040 | -0.025 | -2.3% | $1.005 | $1.055 | $0.955 | 214,000 | |
| $1.065 | -0.005 | -0.5% | $1.100 | $1.100 | $1.010 | 66,000 | |
| $1.070 | -0.020 | -1.8% | $1.000 | $1.095 | $0.955 | 570,000 | |
| $1.090 | +0.040 | +3.8% | $1.045 | $1.110 | $0.950 | 754,000 | |
| $1.050 | -0.070 | -6.3% | $1.100 | $1.145 | $1.050 | 584,000 | |
| $1.120 | +0.025 | +2.3% | $1.135 | $1.135 | $1.100 | 14,000 | |
| $1.095 | -0.010 | -0.9% | $1.145 | $1.145 | $1.060 | 84,000 | |
| $1.105 | -0.005 | -0.5% | $1.110 | $1.145 | $1.055 | 544,000 | |
| $1.110 | -0.040 | -3.5% | $1.150 | $1.150 | $1.095 | 190,000 | |
| $1.150 | -0.025 | -2.1% | $1.140 | $1.180 | $1.110 | 118,000 | |
| $1.175 | -0.015 | -1.3% | $1.150 | $1.190 | $1.130 | 182,000 | |
| $1.190 | -0.020 | -1.7% | $1.150 | $1.190 | $1.110 | 452,000 | |
| $1.210 | +0.010 | +0.8% | $1.155 | $1.210 | $1.155 | 194,000 | |
| $1.200 | -0.020 | -1.6% | $1.180 | $1.250 | $1.150 | 328,000 | |
| $1.220 | -0.020 | -1.6% | $1.150 | $1.220 | $1.090 | 350,000 | |
| $1.240 | +0.050 | +4.2% | $1.175 | $1.240 | $1.100 | 160,000 | |
| $1.190 | -0.035 | -2.9% | $1.200 | $1.210 | $1.115 | 236,000 | |
| $1.225 | -0.015 | -1.2% | $1.245 | $1.245 | $1.200 | 74,000 | |
| $1.240 | +0.105 | +9.3% | $1.170 | $1.280 | $1.170 | 424,000 | |
| $1.135 | +0.010 | +0.9% | $1.125 | $1.135 | $1.125 | 34,000 | |
| $1.125 | +0.005 | +0.4% | $1.120 | $1.150 | $1.120 | 32,000 | |
| $1.120 | -0.030 | -2.6% | $1.130 | $1.135 | $1.120 | 20,000 | |
| $1.150 | -0.020 | -1.7% | $1.170 | $1.170 | $1.150 | 120,000 | |
| $1.170 | -0.010 | -0.8% | $1.175 | $1.175 | $1.170 | 80,000 | |
| $1.180 | -0.010 | -0.8% | $1.200 | $1.200 | $1.180 | 106,000 | |
| $1.190 | -0.015 | -1.2% | $1.205 | $1.205 | $1.090 | 174,000 | |
| $1.205 | +0.005 | +0.4% | $1.150 | $1.215 | $1.150 | 164,000 | |
| $1.200 | +0.045 | +3.9% | $1.130 | $1.200 | $1.130 | 162,000 | |
| $1.155 | 0.000 | 0.0% | $1.155 | $1.155 | $1.150 | 20,000 | |
| $1.155 | +0.015 | +1.3% | $1.145 | $1.185 | $1.145 | 238,000 | |
| $1.140 | +0.030 | +2.7% | $1.100 | $1.140 | $1.060 | 180,000 | |
| $1.110 | 0.000 | 0.0% | $1.110 | $1.130 | $1.110 | 34,000 | |
| $1.110 | -0.035 | -3.1% | $1.135 | $1.135 | $1.105 | 14,000 | |
| $1.145 | 0.000 | 0.0% | $1.145 | $1.150 | $1.145 | 52,000 | |
| $1.145 | +0.060 | +5.5% | $1.085 | $1.150 | $1.070 | 120,000 | |
| $1.085 | 0.000 | 0.0% | $1.085 | $1.085 | $1.085 | 118,000 | |
| $1.085 | -0.005 | -0.5% | $1.090 | $1.090 | $1.085 | 56,000 | |
| $1.090 | -0.010 | -0.9% | $1.100 | $1.110 | $1.085 | 166,000 | |
| $1.100 | +0.010 | +0.9% | $1.090 | $1.100 | $1.070 | 66,000 | |
| $1.090 | 0.000 | 0.0% | $1.145 | $1.145 | $1.090 | 290,000 | |
| $1.090 | +0.025 | +2.3% | $1.050 | $1.145 | $1.045 | 270,000 | |
| $1.065 | -0.090 | -7.8% | $1.185 | $1.185 | $1.065 | 380,000 | |
| $1.155 | -0.015 | -1.3% | $1.170 | $1.175 | $1.150 | 128,000 | |
| $1.170 | -0.075 | -6.0% | $1.205 | $1.205 | $1.155 | 262,000 | |
| $1.245 | -0.035 | -2.7% | $1.280 | $1.325 | $1.245 | 306,000 | |
| $1.280 | +0.050 | +4.1% | $1.230 | $1.350 | $1.225 | 926,000 | |
| $1.230 | -0.075 | -5.7% | $1.305 | $1.305 | $1.160 | 1,146,000 | |
| $1.305 | +0.085 | +7.0% | $1.230 | $1.340 | $1.230 | 644,000 | |
| $1.220 | +0.040 | +3.4% | $1.150 | $1.220 | $1.115 | 360,000 | |
| $1.180 | +0.005 | +0.4% | $1.175 | $1.180 | $1.050 | 304,000 | |
| $1.175 | -0.105 | -8.2% | $1.300 | $1.300 | $1.135 | 706,000 | |
| $1.280 | +0.120 | +10.3% | $1.205 | $1.380 | $1.200 | 1,514,000 | |
| $1.160 | +0.215 | +22.8% | $1.000 | $1.195 | $0.995 | 1,882,000 | |
| $0.945 | -0.005 | -0.5% | $0.940 | $0.970 | $0.935 | 360,000 | |
| $0.950 | -0.050 | -5.0% | $1.000 | $1.000 | $0.900 | 858,000 |
- Ticker
- HKEX:6939
- Asset type
- Stock
- Exchange
- HKEX
- Currency
- HKD
What changed lately
Latest news release · Nov 3, 2026
Monthly Return of Equity Issuer on Movements in Securities for the month ended 31 October 2026
Latest news
Poll results of the extraordinary general meeting held on 5 October 2026
Oct 5, 2026
Closed $1.15 (-2.1%) on Oct 6, 2026
Monthly Return of Equity Issuer on Movements in Securities for the month ended 30 September 2026
Oct 2, 2026
Closed $1.18 (-1.3%) on Oct 5, 2026
Notification letter to registered holders and reply form
Sep 16, 2026
Closed $1.12 (-2.6%) on Sep 17, 2026
Notification letter to non-registered holders and request form
Sep 16, 2026
Closed $1.12 (-2.6%) on Sep 17, 2026
Proxy form for the extraordinary general meeting to be held on 5 October 2026
Sep 16, 2026
Closed $1.12 (-2.6%) on Sep 17, 2026
Notice of extraordinary general meeting
Sep 16, 2026
Closed $1.12 (-2.6%) on Sep 17, 2026
Continuing connected transactions (1) purchase framework agreement (2) supply framework agreement and (3) notice of extraordinary general meeting
Sep 16, 2026
Closed $1.12 (-2.6%) on Sep 17, 2026
Notification letter to registered holders and reply form - interim report 2026
Sep 16, 2026
Closed $1.12 (-2.6%) on Sep 17, 2026
Notification letter to non-registered holders and request form - interim report 2026
Sep 16, 2026
Closed $1.12 (-2.6%) on Sep 17, 2026
MEGAIN Holding (Cayman) Co. Ltd. on 6ix
- News releases
- 14 in the last 12 months · 14 in all · newest Nov 3, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about MEGAIN Holding (Cayman) Co. Ltd.