Metasurface Technologies Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 2.450 | 2.450 | 2.210 | 2.250 | 2.250 | 691,000 |
| 2026-01-22 | 2.250 | 2.400 | 2.250 | 2.330 | 2.330 | 2,053,000 |
| 2026-01-21 | 2.300 | 2.370 | 2.050 | 2.230 | 2.230 | 1,069,000 |
| 2026-01-20 | 2.040 | 2.400 | 2.040 | 2.270 | 2.270 | 1,743,000 |
| 2026-01-19 | 1.830 | 2.050 | 1.810 | 2.000 | 2.000 | 681,000 |
| 2026-01-16 | 2.040 | 2.040 | 1.790 | 1.810 | 1.810 | 447,000 |
| 2026-01-15 | 2.060 | 2.100 | 1.900 | 2.040 | 2.040 | 1,229,000 |
| 2026-01-13 | 1.790 | 1.960 | 1.660 | 1.800 | 1.800 | 1,736,000 |
| 2026-01-12 | 1.510 | 1.700 | 1.510 | 1.630 | 1.630 | 668,000 |
| 2026-01-09 | 1.530 | 1.580 | 1.520 | 1.520 | 1.520 | 1,515,000 |
| 2026-01-08 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 5,000 |
| 2026-01-07 | 1.520 | 1.530 | 1.520 | 1.530 | 1.530 | 1,000 |
| 2026-01-06 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2026-01-05 | 1.530 | 1.590 | 1.520 | 1.530 | 1.530 | 87,000 |
| 2026-01-02 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 75,000 |
| 2025-12-31 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 38,000 |
| 2025-12-30 | 1.510 | 1.510 | 1.500 | 1.500 | 1.500 | 89,000 |
| 2025-12-29 | 1.590 | 1.590 | 1.500 | 1.500 | 1.500 | 55,000 |
| 2025-12-24 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 1,000 |
| 2025-12-23 | 1.510 | 1.510 | 1.500 | 1.500 | 1.500 | 200,000 |
| 2025-12-22 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-12-19 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 2,000 |
| 2025-12-18 | 1.490 | 1.500 | 1.490 | 1.500 | 1.500 | 2,000 |
| 2025-12-17 | 1.490 | 1.530 | 1.490 | 1.530 | 1.530 | 1,000 |
| 2025-12-16 | 1.500 | 1.500 | 1.490 | 1.490 | 1.490 | 196,000 |
| 2025-12-15 | 1.540 | 1.540 | 1.500 | 1.500 | 1.500 | 300,000 |
| 2025-12-12 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 8,000 |
| 2025-12-11 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 4,000 |
| 2025-12-10 | 1.570 | 1.580 | 1.550 | 1.580 | 1.580 | 2,055,010 |
| 2025-12-09 | 1.600 | 1.620 | 1.600 | 1.620 | 1.620 | 85,000 |
| 2025-12-08 | 1.540 | 1.550 | 1.530 | 1.550 | 1.550 | 21,000 |
| 2025-12-05 | 1.590 | 1.620 | 1.580 | 1.580 | 1.580 | 25,000 |
| 2025-12-04 | 1.550 | 1.660 | 1.550 | 1.560 | 1.560 | 226,000 |
| 2025-12-03 | 1.530 | 1.550 | 1.500 | 1.500 | 1.500 | 251,000 |
| 2025-12-02 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 121,000 |
| 2025-12-01 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 15,000 |
| 2025-11-28 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 31,000 |
| 2025-11-27 | 1.480 | 1.490 | 1.480 | 1.490 | 1.490 | 31,000 |
| 2025-11-26 | 1.490 | 1.510 | 1.480 | 1.500 | 1.500 | 249,000 |
| 2025-11-25 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-11-24 | 1.440 | 1.500 | 1.440 | 1.500 | 1.500 | 147,000 |
| 2025-11-21 | 1.440 | 1.490 | 1.430 | 1.430 | 1.430 | 36,000 |
| 2025-11-20 | 1.440 | 1.440 | 1.430 | 1.430 | 1.430 | 11,000 |
| 2025-11-19 | 1.470 | 1.470 | 1.430 | 1.430 | 1.430 | 54,000 |
| 2025-11-18 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 518,000 |
| 2025-11-17 | 1.500 | 1.500 | 1.410 | 1.460 | 1.460 | 320,000 |
| 2025-11-14 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2025-11-13 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 5,000 |
| 2025-11-12 | 1.480 | 1.480 | 1.460 | 1.460 | 1.460 | 30,000 |
| 2025-11-11 | 1.490 | 1.530 | 1.480 | 1.480 | 1.480 | 169,000 |
| 2025-11-10 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2025-11-07 | 1.460 | 1.480 | 1.450 | 1.480 | 1.480 | 12,000 |
| 2025-11-06 | 1.490 | 1.500 | 1.450 | 1.500 | 1.500 | 136,000 |
| 2025-11-05 | 1.460 | 1.460 | 1.450 | 1.450 | 1.450 | 14,000 |
| 2025-11-04 | 1.500 | 1.500 | 1.460 | 1.460 | 1.460 | 94,000 |
| 2025-11-03 | 1.450 | 1.500 | 1.450 | 1.500 | 1.500 | 209,000 |
| 2025-10-31 | 1.470 | 1.470 | 1.440 | 1.450 | 1.450 | 128,000 |
| 2025-10-30 | 1.510 | 1.540 | 1.470 | 1.480 | 1.480 | 311,000 |
| 2025-10-28 | 1.500 | 1.500 | 1.490 | 1.500 | 1.500 | 117,000 |
| 2025-10-27 | 1.470 | 1.510 | 1.470 | 1.490 | 1.490 | 104,000 |
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.