Metropolis Capital Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.044	0.045	0.044	0.044	0.044	216,000
2026-01-23	0.042	0.042	0.038	0.042	0.042	8,000
2026-01-22	0.042	0.042	0.042	0.042	0.042	264,000
2026-01-21	0.040	0.042	0.039	0.042	0.042	344,000
2026-01-20	0.040	0.040	0.040	0.040	0.040	312,000
2026-01-19	0.051	0.055	0.035	0.040	0.040	5,840,000
2026-01-16	0.041	0.054	0.038	0.054	0.054	5,912,000
2026-01-15	0.027	0.043	0.027	0.041	0.041	9,576,000
2026-01-14	0.024	0.025	0.024	0.025	0.025	336,000
2026-01-13	0.024	0.025	0.024	0.025	0.025	0
2026-01-12	0.025	0.025	0.025	0.025	0.025	0
2026-01-09	0.025	0.025	0.025	0.025	0.025	0
2026-01-08	0.025	0.025	0.025	0.025	0.025	0
2026-01-07	0.025	0.025	0.025	0.025	0.025	0
2026-01-06	0.024	0.024	0.024	0.024	0.024	336,000
2026-01-05	0.024	0.024	0.024	0.024	0.024	0
2026-01-02	0.023	0.024	0.023	0.024	0.024	104,000
2025-12-31	0.025	0.025	0.025	0.025	0.025	0
2025-12-30	0.024	0.025	0.023	0.025	0.025	848,000
2025-12-29	0.026	0.026	0.026	0.026	0.026	0
2025-12-24	0.026	0.026	0.026	0.026	0.026	0
2025-12-23	0.026	0.026	0.026	0.026	0.026	0
2025-12-22	0.026	0.026	0.026	0.026	0.026	0
2025-12-19	0.026	0.026	0.026	0.026	0.026	0
2025-12-18	0.026	0.026	0.026	0.026	0.026	0
2025-12-17	0.026	0.026	0.026	0.026	0.026	0
2025-12-16	0.026	0.026	0.026	0.026	0.026	0
2025-12-15	0.025	0.025	0.025	0.025	0.025	472,000
2025-12-12	0.026	0.026	0.025	0.025	0.025	424,000
2025-12-11	0.026	0.026	0.026	0.026	0.026	0
2025-12-10	0.026	0.026	0.026	0.026	0.026	0
2025-12-09	0.026	0.026	0.026	0.026	0.026	328,000
2025-12-08	0.026	0.026	0.026	0.026	0.026	80,000
2025-12-05	0.026	0.026	0.026	0.026	0.026	0
2025-12-04	0.026	0.026	0.026	0.026	0.026	0
2025-12-03	0.026	0.026	0.026	0.026	0.026	0
2025-12-02	0.026	0.026	0.026	0.026	0.026	0
2025-12-01	0.026	0.026	0.026	0.026	0.026	0
2025-11-28	0.026	0.026	0.026	0.026	0.026	256,000
2025-11-27	0.027	0.027	0.027	0.027	0.027	48,000
2025-11-26	0.026	0.027	0.026	0.027	0.027	272,000
2025-11-25	0.026	0.027	0.026	0.027	0.027	32,000
2025-11-24	0.027	0.027	0.027	0.027	0.027	8,000
2025-11-21	0.027	0.027	0.027	0.027	0.027	0
2025-11-20	0.027	0.027	0.027	0.027	0.027	0
2025-11-19	0.030	0.034	0.027	0.027	0.027	1,368,000
2025-11-18	0.027	0.027	0.027	0.027	0.027	0
2025-11-17	0.027	0.027	0.027	0.027	0.027	16,000
2025-11-14	0.026	0.032	0.026	0.032	0.032	32,000
2025-11-13	0.027	0.027	0.027	0.027	0.027	0
2025-11-12	0.028	0.028	0.027	0.027	0.027	408,000
2025-11-11	0.028	0.028	0.028	0.028	0.028	0
2025-11-10	0.028	0.028	0.028	0.028	0.028	0
2025-11-07	0.028	0.028	0.028	0.028	0.028	0
2025-11-06	0.028	0.028	0.028	0.028	0.028	0
2025-11-05	0.028	0.028	0.028	0.028	0.028	0
2025-11-04	0.028	0.028	0.028	0.028	0.028	0
2025-11-03	0.028	0.028	0.028	0.028	0.028	8,000
2025-10-31	0.028	0.028	0.028	0.028	0.028	0
2025-10-30	0.028	0.028	0.028	0.028	0.028	40,000

← NewerPage 4 of 20 · 1,189 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.