Metasurface Technologies Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	3.160	3.300	3.160	3.280	3.280	448,000
2026-04-24	3.010	3.200	3.010	3.190	3.190	202,000
2026-04-23	3.250	3.260	3.000	3.030	3.030	470,000
2026-04-22	3.260	3.330	3.260	3.280	3.280	539,000
2026-04-21	3.250	3.250	3.150	3.170	3.170	165,000
2026-04-20	3.300	3.300	3.200	3.250	3.250	137,000
2026-04-17	3.210	3.290	3.200	3.230	3.230	58,000
2026-04-16	3.250	3.300	3.250	3.300	3.300	266,000
2026-04-15	3.460	3.500	3.140	3.250	3.250	946,000
2026-04-14	3.080	3.500	3.080	3.470	3.470	735,000
2026-04-13	3.250	3.250	2.980	3.000	3.000	292,000
2026-04-10	3.100	3.300	3.100	3.250	3.250	947,000
2026-04-09	3.010	3.070	2.920	3.020	3.020	527,000
2026-04-08	2.870	3.010	2.870	2.980	2.980	842,000
2026-04-02	2.930	3.010	2.750	2.770	2.770	834,000
2026-04-01	3.280	3.290	2.890	2.890	2.890	1,092,000
2026-03-31	3.350	3.400	3.000	3.200	3.200	674,000
2026-03-30	3.400	3.420	3.280	3.320	3.320	340,000
2026-03-27	3.440	3.540	3.390	3.430	3.430	688,000
2026-03-26	3.700	3.700	3.400	3.470	3.470	703,000
2026-03-25	3.600	3.760	3.600	3.700	3.700	2,681,396
2026-03-24	3.300	3.550	3.300	3.520	3.520	1,414,000
2026-03-23	3.520	3.520	3.120	3.230	3.230	1,704,000
2026-03-20	3.600	3.800	3.400	3.550	3.550	1,125,000
2026-03-19	3.650	3.830	3.550	3.800	3.800	1,339,000
2026-03-18	3.660	3.660	3.550	3.650	3.650	2,782,000
2026-03-17	3.610	3.780	3.580	3.660	3.660	3,200,000
2026-03-16	3.120	3.640	3.090	3.640	3.640	4,387,000
2026-03-13	3.050	3.280	2.990	3.130	3.130	3,213,800
2026-03-12	3.030	3.050	2.850	3.050	3.050	1,713,000
2026-03-11	2.700	3.080	2.700	3.000	3.000	5,264,000
2026-03-10	2.420	2.500	2.360	2.450	2.450	459,000
2026-03-09	2.450	2.450	2.240	2.360	2.360	1,060,000
2026-03-06	2.550	2.580	2.500	2.580	2.580	241,000
2026-03-05	2.500	2.570	2.500	2.550	2.550	91,000
2026-03-04	2.580	2.580	2.480	2.480	2.480	458,000
2026-03-03	2.580	2.660	2.510	2.580	2.580	612,000
2026-03-02	2.650	2.650	2.540	2.620	2.620	401,000
2026-02-27	2.810	2.810	2.650	2.650	2.650	924,000
2026-02-26	2.660	2.880	2.660	2.810	2.810	475,000
2026-02-25	2.880	2.880	2.660	2.660	2.660	734,000
2026-02-24	2.800	3.080	2.760	2.800	2.800	850,000
2026-02-23	2.540	2.800	2.500	2.790	2.790	2,863,000
2026-02-20	2.370	2.500	2.350	2.500	2.500	705,000
2026-02-16	2.330	2.330	2.310	2.310	2.310	88,000
2026-02-13	2.330	2.350	2.270	2.350	2.350	442,000
2026-02-12	2.290	2.320	2.240	2.300	2.300	704,000
2026-02-11	2.150	2.330	2.150	2.260	2.260	1,084,000
2026-02-10	2.200	2.220	2.140	2.150	2.150	814,000
2026-02-09	2.250	2.250	2.040	2.090	2.090	877,000
2026-02-06	2.240	2.250	2.150	2.250	2.250	1,327,000
2026-02-05	2.150	2.230	2.140	2.200	2.200	224,000
2026-02-04	2.200	2.250	2.200	2.210	2.210	25,000
2026-02-03	2.260	2.270	2.190	2.250	2.250	385,000
2026-02-02	2.300	2.300	2.160	2.230	2.230	305,000
2026-01-30	2.180	2.200	2.140	2.190	2.190	207,000
2026-01-29	2.320	2.350	2.150	2.160	2.160	775,000
2026-01-28	2.310	2.320	2.200	2.230	2.230	381,000
2026-01-27	2.280	2.310	2.250	2.280	2.280	215,000
2026-01-26	2.300	2.350	2.270	2.280	2.280	354,000

← NewerPage 3 of 10 · 566 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.