Metropolis Capital Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 8,000 |
| 2024-11-05 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | 0 |
| 2024-11-04 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-11-01 | 0.044 | 0.045 | 0.041 | 0.045 | 0.045 | 368,000 |
| 2024-10-31 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2024-10-30 | 0.048 | 0.048 | 0.048 | 0.048 | 0.048 | 8,000 |
| 2024-10-29 | 0.046 | 0.046 | 0.046 | 0.046 | 0.046 | 48,000 |
| 2024-10-28 | 0.044 | 0.046 | 0.042 | 0.042 | 0.042 | 264,000 |
| 2024-10-25 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | 40,000 |
| 2024-10-24 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | 0 |
| 2024-10-23 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | 0 |
| 2024-10-22 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | 8,000 |
| 2024-10-21 | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | 8,000 |
| 2024-10-18 | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | 40,000 |
| 2024-10-17 | 0.040 | 0.044 | 0.040 | 0.041 | 0.041 | 392,000 |
| 2024-10-16 | 0.057 | 0.057 | 0.041 | 0.041 | 0.041 | 264,000 |
| 2024-10-15 | 0.045 | 0.052 | 0.042 | 0.045 | 0.045 | 976,000 |
| 2024-10-14 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | 48,000 |
| 2024-10-10 | 0.040 | 0.041 | 0.040 | 0.040 | 0.040 | 1,384,000 |
| 2024-10-09 | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | 0 |
| 2024-10-08 | 0.045 | 0.045 | 0.043 | 0.043 | 0.043 | 176,000 |
| 2024-10-07 | 0.041 | 0.045 | 0.040 | 0.045 | 0.045 | 440,000 |
| 2024-10-04 | 0.046 | 0.049 | 0.040 | 0.045 | 0.045 | 3,072,000 |
| 2024-10-03 | 0.040 | 0.043 | 0.040 | 0.043 | 0.043 | 1,160,000 |
| 2024-10-02 | 0.032 | 0.042 | 0.032 | 0.040 | 0.040 | 1,336,000 |
| 2024-09-30 | 0.039 | 0.043 | 0.039 | 0.041 | 0.041 | 224,000 |
| 2024-09-27 | 0.037 | 0.039 | 0.037 | 0.039 | 0.039 | 80,000 |
| 2024-09-26 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | 8,000 |
| 2024-09-25 | 0.040 | 0.040 | 0.032 | 0.032 | 0.032 | 728,000 |
| 2024-09-24 | 0.043 | 0.043 | 0.031 | 0.039 | 0.039 | 56,000 |
| 2024-09-23 | 0.040 | 0.045 | 0.040 | 0.043 | 0.043 | 32,000 |
| 2024-09-20 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | 0 |
| 2024-09-19 | 0.031 | 0.034 | 0.031 | 0.033 | 0.033 | 400,000 |
| 2024-09-17 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | 0 |
| 2024-09-16 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | 0 |
| 2024-09-13 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | 0 |
| 2024-09-12 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | 8,000 |
| 2024-09-11 | 0.029 | 0.031 | 0.029 | 0.031 | 0.031 | 16,000 |
| 2024-09-10 | 0.028 | 0.028 | 0.028 | 0.028 | 0.028 | 80,000 |
| 2024-09-09 | 0.026 | 0.026 | 0.024 | 0.026 | 0.026 | 312,000 |
| 2024-09-05 | 0.025 | 0.025 | 0.025 | 0.025 | 0.025 | 104,000 |
| 2024-09-04 | 0.024 | 0.024 | 0.024 | 0.024 | 0.024 | 0 |
| 2024-09-03 | 0.024 | 0.024 | 0.024 | 0.024 | 0.024 | 0 |
| 2024-09-02 | 0.024 | 0.024 | 0.024 | 0.024 | 0.024 | 0 |
| 2024-08-30 | 0.024 | 0.024 | 0.024 | 0.024 | 0.024 | 0 |
| 2024-08-29 | 0.024 | 0.024 | 0.024 | 0.024 | 0.024 | 0 |
| 2024-08-28 | 0.024 | 0.024 | 0.024 | 0.024 | 0.024 | 0 |
| 2024-08-27 | 0.024 | 0.024 | 0.024 | 0.024 | 0.024 | 0 |
| 2024-08-26 | 0.027 | 0.027 | 0.024 | 0.024 | 0.024 | 488,000 |
| 2024-08-23 | 0.018 | 0.018 | 0.018 | 0.018 | 0.018 | 0 |
| 2024-08-22 | 0.018 | 0.018 | 0.018 | 0.018 | 0.018 | 0 |
| 2024-08-21 | 0.018 | 0.018 | 0.018 | 0.018 | 0.018 | 0 |
| 2024-08-20 | 0.018 | 0.018 | 0.018 | 0.018 | 0.018 | 0 |
| 2024-08-19 | 0.018 | 0.018 | 0.018 | 0.018 | 0.018 | 0 |
| 2024-08-16 | 0.018 | 0.018 | 0.018 | 0.018 | 0.018 | 0 |
| 2024-08-15 | 0.017 | 0.017 | 0.017 | 0.017 | 0.017 | 0 |
| 2024-08-14 | 0.016 | 0.016 | 0.016 | 0.016 | 0.016 | 0 |
| 2024-08-13 | 0.018 | 0.018 | 0.015 | 0.016 | 0.016 | 496,000 |
| 2024-08-12 | 0.020 | 0.020 | 0.020 | 0.020 | 0.020 | 0 |
| 2024-08-09 | 0.020 | 0.020 | 0.020 | 0.020 | 0.020 | 0 |
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.