Metasurface Technologies Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	0.780	0.800	0.780	0.800	0.800	1,000
2025-05-02	0.750	0.770	0.750	0.770	0.770	3,000
2025-04-30	0.770	0.770	0.770	0.770	0.770	1,000
2025-04-29	0.770	0.770	0.760	0.770	0.770	122,000
2025-04-28	0.760	0.770	0.760	0.770	0.770	20,000
2025-04-25	0.750	0.750	0.750	0.750	0.750	1,000
2025-04-24	0.750	0.750	0.740	0.750	0.750	117,000
2025-04-23	0.800	0.800	0.770	0.770	0.770	1,000
2025-04-22	0.770	0.770	0.770	0.770	0.770	0
2025-04-17	0.770	0.770	0.770	0.770	0.770	0
2025-04-16	0.760	0.780	0.760	0.770	0.770	18,000
2025-04-15	0.760	0.760	0.760	0.760	0.760	1,000
2025-04-14	0.740	0.760	0.740	0.760	0.760	86,000
2025-04-11	0.710	0.710	0.650	0.700	0.700	173,000
2025-04-10	0.710	0.710	0.710	0.710	0.710	0
2025-04-09	0.600	0.680	0.600	0.670	0.670	15,000
2025-04-08	0.650	0.650	0.650	0.650	0.650	3,000
2025-04-07	0.750	0.750	0.610	0.640	0.640	215,000
2025-04-03	0.800	0.800	0.800	0.800	0.800	23,000
2025-04-02	0.810	0.840	0.800	0.810	0.810	31,000
2025-04-01	0.820	0.820	0.810	0.820	0.820	51,000
2025-03-31	0.860	0.860	0.820	0.830	0.830	100,000
2025-03-28	0.860	0.900	0.860	0.900	0.900	26,000
2025-03-27	0.850	0.870	0.850	0.870	0.870	30,000
2025-03-26	0.880	0.880	0.880	0.880	0.880	1,000
2025-03-25	0.860	0.860	0.860	0.860	0.860	11,000
2025-03-24	0.870	0.870	0.870	0.870	0.870	0
2025-03-21	0.870	0.870	0.870	0.870	0.870	0
2025-03-20	0.910	0.920	0.850	0.860	0.860	115,000
2025-03-19	0.850	0.850	0.850	0.850	0.850	2,000
2025-03-18	0.830	0.850	0.830	0.850	0.850	53,000
2025-03-17	0.840	0.840	0.840	0.840	0.840	1,000
2025-03-14	0.870	0.870	0.810	0.840	0.840	28,000
2025-03-13	0.850	0.850	0.850	0.850	0.850	10,000
2025-03-12	0.870	0.870	0.870	0.870	0.870	25,000
2025-03-11	0.850	0.860	0.850	0.860	0.860	10,000
2025-03-10	0.880	0.880	0.870	0.870	0.870	81,000
2025-03-07	0.870	0.880	0.870	0.880	0.880	71,000
2025-03-06	0.880	0.880	0.880	0.880	0.880	1,000
2025-03-05	0.880	0.880	0.880	0.880	0.880	19,000
2025-03-04	0.900	0.900	0.900	0.900	0.900	0
2025-03-03	0.880	0.900	0.880	0.900	0.900	9,000
2025-02-28	0.900	0.900	0.900	0.900	0.900	0
2025-02-27	0.900	0.900	0.900	0.900	0.900	50,000
2025-02-26	0.890	0.890	0.880	0.880	0.880	107,000
2025-02-25	0.910	0.910	0.900	0.900	0.900	13,000
2025-02-24	0.880	0.950	0.880	0.910	0.910	113,000
2025-02-21	0.900	0.900	0.880	0.880	0.880	28,000
2025-02-20	0.870	0.880	0.870	0.880	0.880	41,000
2025-02-19	0.860	0.870	0.860	0.870	0.870	11,000
2025-02-18	0.850	0.850	0.850	0.850	0.850	41,000
2025-02-17	0.870	0.870	0.840	0.840	0.840	88,000
2025-02-14	0.860	0.870	0.850	0.860	0.860	190,000
2025-02-13	0.870	0.890	0.870	0.870	0.870	499,000
2025-02-12	0.900	0.900	0.880	0.890	0.890	127,000
2025-02-11	0.890	0.890	0.890	0.890	0.890	29,000
2025-02-10	0.890	0.900	0.890	0.900	0.900	180,000
2025-02-07	0.900	0.900	0.900	0.900	0.900	235,000
2025-02-06	0.920	0.920	0.900	0.900	0.900	446,000
2025-02-05	0.930	0.940	0.920	0.930	0.930	29,000

← NewerPage 7 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.