HKEX · 6939 · stock
MEGAIN Holding (Cayman) Co., Ltd. (6939) stock price history
Every HKEX trading session of MEGAIN Holding (Cayman) Co., Ltd. from Mar 31, 2021 to Nov 12, 2026: 1,321 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
6939 adjusted close, 2021 to 2026
- HK$2.47
- All time high, 2026
- HK$2.67
- 52 week high, HK$0.5300 low
- 1,321
- Daily sessions since 2021
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
6939 key facts
- MEGAIN Holding (Cayman) Co., Ltd. (6939) closed at HK$0.8300 on Nov 12, 2026 on HKEX.
- 6939's all time high close is HK$2.47, set on Jun 3, 2026; its all time low close is HK$0.3700 on Jan 23, 2025.
- 6939's 52 week range is HK$0.5300 to HK$2.67.
- 6939 returned +56.6% over the year to Nov 12, 2026 and -27.4% over five years.
- Since Mar 31, 2021 6939 returned -31%, -6.4% a year compounded.
- 6939's deepest drawdown was -78.8% from Jun 30, 2021 to Jan 23, 2025.
- DataCedar holds 1,321 daily sessions of 6939 history from Mar 31, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
6939 price chart, 2021 to 2026
6939 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -25.9% |
| 3 months | -36.4% |
| 6 months | -46.8% |
| Year to date | +20.3% |
| 1 year | +56.6% |
| 3 years | +23.9% |
| 5 years | -27.4% |
| 10 years | n/a |
| Since Mar 31, 2021 | -31.1% |
| Compound annual growth, 5.6 years | -6.4% |
6939 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$2.47 on Jun 3, 2026
- All time low close
- HK$0.3700 on Jan 23, 2025
- 52 week high
- HK$2.67 on May 29, 2026
- 52 week low
- HK$0.5300 on Nov 12, 2025
- Deepest drawdown
- -78.8% from Jun 30, 2021 to Jan 23, 2025, recovered Mar 12, 2026
- Best single session
- +93.3% on Jan 26, 2026
- Worst single session
- -24.2% on Jul 20, 2026
- Volatility, 1 year annualised
- 118.3%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2025, +63%
- Worst calendar year
- 2022, -46%
6939 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Mar 31, 2021; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.7400 | HK$2.67 | HK$0.6600 | HK$0.8300 | +12.2% | 458.4M | 205 |
| 2025 | HK$0.4550 | HK$0.8300 | HK$0.3100 | HK$0.7400 | +62.6% | 34.3M | 230 |
| 2024 | HK$0.5826 | HK$0.8500 | HK$0.4050 | HK$0.4550 | -21.9% | 12M | 231 |
| 2023 | HK$0.5874 | HK$0.9905 | HK$0.5438 | HK$0.5826 | -6.7% | 59.5M | 236 |
| 2022 | HK$1.15 | HK$1.30 | HK$0.4289 | HK$0.6247 | -46.2% | 219.8M | 233 |
| 2021 | HK$1.25 | HK$1.82 | HK$1.11 | HK$1.16 | n/a | 753.3M | 186 |
6939 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$0.8300 | -3.5% |
| October 2026 | HK$0.8600 | -28.9% |
| September 2026 | HK$1.21 | +5.7% |
| August 2026 | HK$1.14 | +14.5% |
| July 2026 | HK$1.00 | -53.5% |
| June 2026 | HK$2.15 | -9.7% |
| May 2026 | HK$2.38 | +49.7% |
| April 2026 | HK$1.59 | -13.1% |
| March 2026 | HK$1.83 | +53.8% |
| February 2026 | HK$1.19 | -4.0% |
| January 2026 | HK$1.24 | +67.6% |
| December 2025 | HK$0.7400 | +7.2% |
About the 6939 data
Daily bars. 1,321 sessions from Mar 31, 2021 to Nov 12, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 31, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hkex%3A6939/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 6929 OrbusNeich Medical Group Holdings Limited
- 6933 Sino-Entertainment Technology Holdings Limited
- 6936 S.F. Holding Co., Ltd.
- 6938 Suzhou Ribo Life Science Co., Ltd.
- 6951 Chaozhou Three-Circle (Group) Co.,Ltd.
- 6955 Shandong Boan Biotechnology Co., Ltd.
- 6958 Zhenro Services Group Limited
- 6959 Changjiu Holdings Limited
Common questions
6939 share price history
