Metasurface Technologies Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1.460 | 1.500 | 1.460 | 1.460 | 1.460 | 105,000 |
| 2025-10-23 | 1.500 | 1.500 | 1.460 | 1.460 | 1.460 | 101,000 |
| 2025-10-22 | 1.450 | 1.490 | 1.440 | 1.440 | 1.440 | 14,000 |
| 2025-10-21 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 146,000 |
| 2025-10-20 | 1.450 | 1.450 | 1.440 | 1.440 | 1.440 | 83,000 |
| 2025-10-17 | 1.470 | 1.480 | 1.450 | 1.450 | 1.450 | 160,000 |
| 2025-10-16 | 1.450 | 1.490 | 1.440 | 1.490 | 1.490 | 176,000 |
| 2025-10-15 | 1.450 | 1.450 | 1.430 | 1.450 | 1.450 | 317,000 |
| 2025-10-14 | 1.520 | 1.520 | 1.450 | 1.450 | 1.450 | 463,000 |
| 2025-10-13 | 1.480 | 1.560 | 1.450 | 1.540 | 1.540 | 703,000 |
| 2025-10-10 | 1.500 | 1.500 | 1.480 | 1.490 | 1.490 | 238,000 |
| 2025-10-09 | 1.500 | 1.530 | 1.470 | 1.490 | 1.490 | 484,000 |
| 2025-10-08 | 1.500 | 1.590 | 1.500 | 1.520 | 1.520 | 258,000 |
| 2025-10-06 | 1.600 | 1.610 | 1.410 | 1.500 | 1.500 | 9,802,998 |
| 2025-10-03 | 1.650 | 1.650 | 1.600 | 1.600 | 1.600 | 54,000 |
| 2025-10-02 | 1.650 | 1.650 | 1.630 | 1.630 | 1.630 | 2,019,000 |
| 2025-09-30 | 1.680 | 1.680 | 1.600 | 1.650 | 1.650 | 1,132,000 |
| 2025-09-29 | 1.690 | 1.710 | 1.600 | 1.690 | 1.690 | 2,322,000 |
| 2025-09-26 | 1.720 | 1.720 | 1.690 | 1.690 | 1.690 | 30,000 |
| 2025-09-25 | 1.720 | 1.730 | 1.710 | 1.720 | 1.720 | 87,000 |
| 2025-09-24 | 1.790 | 1.850 | 1.710 | 1.710 | 1.710 | 51,000 |
| 2025-09-23 | 1.690 | 1.790 | 1.680 | 1.790 | 1.790 | 82,000 |
| 2025-09-22 | 1.680 | 1.690 | 1.660 | 1.680 | 1.680 | 108,000 |
| 2025-09-19 | 1.750 | 1.750 | 1.690 | 1.690 | 1.690 | 329,000 |
| 2025-09-18 | 1.750 | 1.780 | 1.720 | 1.720 | 1.720 | 134,000 |
| 2025-09-17 | 1.750 | 1.770 | 1.750 | 1.750 | 1.750 | 100,000 |
| 2025-09-16 | 1.870 | 1.880 | 1.700 | 1.770 | 1.770 | 452,000 |
| 2025-09-15 | 1.760 | 1.880 | 1.760 | 1.850 | 1.850 | 524,000 |
| 2025-09-12 | 1.820 | 1.860 | 1.650 | 1.760 | 1.760 | 1,289,000 |
| 2025-09-11 | 1.820 | 1.930 | 1.630 | 1.800 | 1.800 | 2,057,000 |
| 2025-09-10 | 1.410 | 1.780 | 1.400 | 1.720 | 1.720 | 2,148,000 |
| 2025-09-09 | 1.340 | 1.420 | 1.320 | 1.380 | 1.380 | 1,091,000 |
| 2025-09-08 | 1.500 | 1.560 | 1.260 | 1.400 | 1.400 | 1,826,000 |
| 2025-09-05 | 1.190 | 1.630 | 1.190 | 1.480 | 1.480 | 2,158,000 |
| 2025-09-04 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 16,000 |
| 2025-09-03 | 1.140 | 1.180 | 1.110 | 1.150 | 1.150 | 151,000 |
| 2025-09-02 | 1.200 | 1.230 | 1.170 | 1.210 | 1.210 | 82,000 |
| 2025-09-01 | 1.190 | 1.230 | 1.120 | 1.230 | 1.230 | 342,000 |
| 2025-08-29 | 1.170 | 1.210 | 1.140 | 1.210 | 1.210 | 46,000 |
| 2025-08-28 | 1.150 | 1.220 | 1.100 | 1.220 | 1.220 | 157,000 |
| 2025-08-27 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 11,000 |
| 2025-08-26 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 4,000 |
| 2025-08-25 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-08-22 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 10,000 |
| 2025-08-21 | 1.140 | 1.220 | 1.140 | 1.210 | 1.210 | 306,000 |
| 2025-08-20 | 1.130 | 1.210 | 1.130 | 1.190 | 1.190 | 77,000 |
| 2025-08-19 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 30,000 |
| 2025-08-18 | 1.210 | 1.210 | 1.140 | 1.190 | 1.190 | 15,000 |
| 2025-08-15 | 1.120 | 1.170 | 1.080 | 1.170 | 1.170 | 154,000 |
| 2025-08-14 | 1.250 | 1.250 | 1.090 | 1.190 | 1.190 | 1,107,000 |
| 2025-08-13 | 1.330 | 1.330 | 1.300 | 1.330 | 1.330 | 38,000 |
| 2025-08-12 | 1.290 | 1.330 | 1.250 | 1.330 | 1.330 | 189,000 |
| 2025-08-11 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 5,000 |
| 2025-08-08 | 1.270 | 1.300 | 1.240 | 1.290 | 1.290 | 161,000 |
| 2025-08-07 | 1.340 | 1.350 | 1.300 | 1.300 | 1.300 | 99,000 |
| 2025-08-06 | 1.320 | 1.340 | 1.280 | 1.340 | 1.340 | 172,000 |
| 2025-08-05 | 1.320 | 1.350 | 1.300 | 1.330 | 1.330 | 78,000 |
| 2025-08-04 | 1.300 | 1.340 | 1.240 | 1.340 | 1.340 | 259,000 |
| 2025-08-01 | 1.250 | 1.300 | 1.250 | 1.300 | 1.300 | 74,000 |
| 2025-07-31 | 1.250 | 1.310 | 1.250 | 1.300 | 1.300 | 53,000 |
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.