Metasurface Technologies Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3.660 | 3.660 | 3.500 | 3.560 | 3.560 | 68,000 |
| 2026-07-23 | 3.550 | 3.640 | 3.510 | 3.640 | 3.640 | 49,000 |
| 2026-07-22 | 3.550 | 3.590 | 3.530 | 3.590 | 3.590 | 18,000 |
| 2026-07-21 | 3.650 | 3.670 | 3.500 | 3.530 | 3.530 | 300,000 |
| 2026-07-20 | 3.600 | 3.600 | 3.500 | 3.520 | 3.520 | 30,000 |
| 2026-07-17 | 3.550 | 3.650 | 3.510 | 3.530 | 3.530 | 279,000 |
| 2026-07-16 | 3.650 | 3.680 | 3.560 | 3.560 | 3.560 | 263,000 |
| 2026-07-15 | 3.620 | 3.650 | 3.590 | 3.650 | 3.650 | 34,000 |
| 2026-07-14 | 3.600 | 3.730 | 3.550 | 3.620 | 3.620 | 51,000 |
| 2026-07-13 | 3.610 | 3.710 | 3.500 | 3.630 | 3.630 | 177,000 |
| 2026-07-10 | 3.600 | 3.600 | 3.510 | 3.510 | 3.510 | 191,000 |
| 2026-07-09 | 3.590 | 3.610 | 3.510 | 3.600 | 3.600 | 70,000 |
| 2026-07-08 | 3.510 | 3.540 | 3.480 | 3.490 | 3.490 | 158,000 |
| 2026-07-07 | 3.580 | 3.580 | 3.550 | 3.560 | 3.560 | 167,000 |
| 2026-07-06 | 3.570 | 3.580 | 3.500 | 3.530 | 3.530 | 50,000 |
| 2026-07-03 | 3.500 | 3.570 | 3.420 | 3.470 | 3.470 | 259,000 |
| 2026-07-02 | 3.790 | 3.880 | 3.510 | 3.510 | 3.510 | 285,000 |
| 2026-06-30 | 3.550 | 3.920 | 3.510 | 3.710 | 3.710 | 704,000 |
| 2026-06-29 | 3.600 | 3.610 | 3.510 | 3.550 | 3.550 | 183,000 |
| 2026-06-26 | 3.970 | 3.970 | 3.500 | 3.510 | 3.510 | 671,000 |
| 2026-06-25 | 3.710 | 3.970 | 3.620 | 3.970 | 3.970 | 181,000 |
| 2026-06-24 | 3.600 | 3.770 | 3.600 | 3.710 | 3.710 | 172,000 |
| 2026-06-23 | 3.770 | 3.770 | 3.590 | 3.670 | 3.670 | 333,000 |
| 2026-06-22 | 3.850 | 3.850 | 3.650 | 3.720 | 3.720 | 247,000 |
| 2026-06-18 | 3.710 | 3.850 | 3.600 | 3.850 | 3.850 | 438,000 |
| 2026-06-17 | 3.710 | 3.780 | 3.690 | 3.730 | 3.730 | 130,000 |
| 2026-06-16 | 3.860 | 3.860 | 3.820 | 3.820 | 3.820 | 287,000 |
| 2026-06-15 | 3.900 | 3.900 | 3.800 | 3.840 | 3.840 | 80,000 |
| 2026-06-12 | 3.540 | 3.940 | 3.540 | 3.890 | 3.890 | 301,000 |
| 2026-06-11 | 3.600 | 3.600 | 3.400 | 3.440 | 3.440 | 855,909 |
| 2026-06-10 | 3.560 | 3.560 | 3.440 | 3.500 | 3.500 | 597,000 |
| 2026-06-09 | 3.710 | 3.710 | 3.490 | 3.560 | 3.560 | 725,000 |
| 2026-06-08 | 3.790 | 3.790 | 3.300 | 3.600 | 3.600 | 979,590 |
| 2026-06-05 | 3.980 | 3.980 | 3.670 | 3.810 | 3.810 | 1,295,000 |
| 2026-06-04 | 3.980 | 4.040 | 3.970 | 4.000 | 4.000 | 454,000 |
| 2026-06-03 | 4.000 | 4.050 | 3.990 | 4.040 | 4.040 | 193,000 |
| 2026-06-02 | 4.100 | 4.100 | 3.990 | 4.020 | 4.020 | 258,000 |
| 2026-06-01 | 4.050 | 4.100 | 4.010 | 4.020 | 4.020 | 610,000 |
| 2026-05-29 | 3.990 | 4.120 | 3.950 | 4.050 | 4.050 | 991,000 |
| 2026-05-28 | 4.030 | 4.070 | 3.930 | 3.990 | 3.990 | 1,091,294 |
| 2026-05-27 | 3.940 | 4.300 | 3.940 | 4.070 | 4.070 | 963,850 |
| 2026-05-26 | 3.870 | 3.930 | 3.780 | 3.840 | 3.840 | 1,174,000 |
| 2026-05-22 | 3.690 | 3.720 | 3.680 | 3.700 | 3.700 | 886,000 |
| 2026-05-21 | 3.650 | 3.710 | 3.600 | 3.690 | 3.690 | 833,000 |
| 2026-05-20 | 3.530 | 3.550 | 3.460 | 3.550 | 3.550 | 385,000 |
| 2026-05-19 | 3.570 | 3.580 | 3.510 | 3.530 | 3.530 | 310,000 |
| 2026-05-18 | 3.680 | 3.680 | 3.550 | 3.600 | 3.600 | 362,000 |
| 2026-05-15 | 3.680 | 3.740 | 3.640 | 3.680 | 3.680 | 1,044,000 |
| 2026-05-14 | 3.750 | 3.780 | 3.650 | 3.680 | 3.680 | 581,000 |
| 2026-05-13 | 3.790 | 3.800 | 3.710 | 3.780 | 3.780 | 852,000 |
| 2026-05-12 | 3.800 | 3.800 | 3.650 | 3.780 | 3.780 | 472,000 |
| 2026-05-11 | 3.640 | 3.800 | 3.640 | 3.730 | 3.730 | 1,574,000 |
| 2026-05-08 | 3.760 | 3.760 | 3.490 | 3.640 | 3.640 | 647,000 |
| 2026-05-07 | 3.620 | 3.860 | 3.620 | 3.680 | 3.680 | 658,000 |
| 2026-05-06 | 3.580 | 3.650 | 3.570 | 3.620 | 3.620 | 675,000 |
| 2026-05-05 | 3.580 | 3.580 | 3.460 | 3.550 | 3.550 | 297,000 |
| 2026-05-04 | 3.330 | 3.620 | 3.300 | 3.580 | 3.580 | 1,275,000 |
| 2026-04-30 | 3.300 | 3.320 | 3.180 | 3.320 | 3.320 | 154,000 |
| 2026-04-29 | 3.310 | 3.330 | 3.260 | 3.280 | 3.280 | 288,000 |
| 2026-04-28 | 3.280 | 3.350 | 3.270 | 3.310 | 3.310 | 656,000 |
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.