Metasurface Technologies Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	1.330	1.330	1.240	1.310	1.310	375,000
2025-07-29	1.380	1.430	1.320	1.380	1.380	67,000
2025-07-28	1.430	1.510	1.270	1.380	1.380	394,000
2025-07-25	1.390	1.490	1.330	1.430	1.430	772,000
2025-07-24	1.120	1.390	1.110	1.320	1.320	1,175,000
2025-07-23	1.150	1.190	1.050	1.050	1.050	183,000
2025-07-22	1.020	1.170	1.000	1.150	1.150	260,000
2025-07-21	0.960	1.000	0.960	1.000	1.000	87,000
2025-07-18	0.960	0.960	0.960	0.960	0.960	0
2025-07-17	0.990	0.990	0.880	0.960	0.960	316,000
2025-07-16	0.890	0.970	0.880	0.970	0.970	160,000
2025-07-15	0.900	0.900	0.900	0.900	0.900	0
2025-07-14	0.860	0.900	0.860	0.900	0.900	15,000
2025-07-11	0.880	0.880	0.880	0.880	0.880	0
2025-07-10	0.880	0.880	0.830	0.880	0.880	128,000
2025-07-09	0.880	0.890	0.880	0.890	0.890	14,000
2025-07-08	0.880	0.880	0.880	0.880	0.880	17,000
2025-07-07	0.880	0.900	0.880	0.900	0.900	10,000
2025-07-04	0.910	0.910	0.910	0.910	0.910	0
2025-07-03	0.910	0.910	0.910	0.910	0.910	9,000
2025-07-02	0.900	0.900	0.900	0.900	0.900	2,000
2025-06-30	0.900	0.900	0.900	0.900	0.900	10,000
2025-06-27	0.900	0.900	0.900	0.900	0.900	2,000
2025-06-26	0.880	0.910	0.880	0.900	0.900	131,000
2025-06-25	0.890	0.890	0.890	0.890	0.890	199,000
2025-06-24	0.910	0.910	0.890	0.890	0.890	36,000
2025-06-23	0.810	0.960	0.810	0.900	0.900	426,000
2025-06-20	0.810	0.820	0.810	0.820	0.820	51,000
2025-06-19	0.810	0.810	0.810	0.810	0.810	22,000
2025-06-18	0.810	0.810	0.810	0.810	0.810	0
2025-06-17	0.810	0.810	0.810	0.810	0.810	0
2025-06-16	0.800	0.820	0.790	0.820	0.820	2,000
2025-06-13	0.790	0.820	0.790	0.820	0.820	1,000
2025-06-12	0.820	0.820	0.820	0.820	0.820	23,000
2025-06-11	0.790	0.820	0.790	0.820	0.820	33,000
2025-06-10	0.800	0.810	0.800	0.810	0.810	50,000
2025-06-09	0.820	0.820	0.820	0.820	0.820	1,000
2025-06-06	0.840	0.840	0.840	0.840	0.840	0
2025-06-05	0.850	0.850	0.850	0.850	0.850	0
2025-06-04	0.850	0.850	0.850	0.850	0.850	0
2025-06-03	0.850	0.850	0.850	0.850	0.850	1,000
2025-06-02	0.830	0.830	0.830	0.830	0.830	0
2025-05-30	0.830	0.830	0.830	0.830	0.830	0
2025-05-29	0.800	0.830	0.780	0.830	0.830	30,000
2025-05-28	0.830	0.830	0.830	0.830	0.830	0
2025-05-27	0.830	0.830	0.830	0.830	0.830	0
2025-05-26	0.780	0.830	0.780	0.830	0.830	13,000
2025-05-23	0.820	0.820	0.820	0.820	0.820	72,000
2025-05-22	0.820	0.850	0.820	0.850	0.850	20,000
2025-05-21	0.860	0.860	0.860	0.860	0.860	0
2025-05-20	0.860	0.860	0.860	0.860	0.860	0
2025-05-19	0.860	0.860	0.860	0.860	0.860	0
2025-05-16	0.860	0.860	0.860	0.860	0.860	3,000
2025-05-15	0.840	0.860	0.840	0.860	0.860	3,000
2025-05-14	0.820	0.860	0.820	0.860	0.860	94,000
2025-05-13	0.790	0.840	0.790	0.820	0.820	102,000
2025-05-12	0.790	0.790	0.790	0.790	0.790	0
2025-05-09	0.790	0.790	0.760	0.790	0.790	23,000
2025-05-08	0.790	0.790	0.790	0.790	0.790	0
2025-05-07	0.800	0.800	0.780	0.780	0.780	11,000

← NewerPage 6 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.