Metasurface Technologies Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 0.960 | 0.960 | 0.920 | 0.930 | 0.930 | 25,000 |
| 2025-02-03 | 0.920 | 0.970 | 0.910 | 0.920 | 0.920 | 157,000 |
| 2025-01-28 | 0.920 | 0.920 | 0.910 | 0.910 | 0.910 | 12,000 |
| 2025-01-27 | 0.930 | 0.930 | 0.920 | 0.920 | 0.920 | 11,000 |
| 2025-01-24 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 9,000 |
| 2025-01-23 | 0.930 | 0.950 | 0.920 | 0.930 | 0.930 | 49,000 |
| 2025-01-22 | 0.960 | 0.960 | 0.930 | 0.930 | 0.930 | 50,000 |
| 2025-01-21 | 0.920 | 0.950 | 0.920 | 0.950 | 0.950 | 9,000 |
| 2025-01-20 | 0.930 | 0.940 | 0.930 | 0.940 | 0.940 | 10,000 |
| 2025-01-17 | 0.920 | 0.940 | 0.920 | 0.930 | 0.930 | 13,000 |
| 2025-01-16 | 0.920 | 0.930 | 0.910 | 0.930 | 0.930 | 46,000 |
| 2025-01-15 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 20,000 |
| 2025-01-14 | 0.920 | 0.940 | 0.920 | 0.930 | 0.930 | 32,000 |
| 2025-01-13 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 0 |
| 2025-01-10 | 0.920 | 0.950 | 0.920 | 0.940 | 0.940 | 36,000 |
| 2025-01-09 | 0.930 | 0.940 | 0.920 | 0.940 | 0.940 | 32,000 |
| 2025-01-08 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2025-01-07 | 0.920 | 0.970 | 0.920 | 0.970 | 0.970 | 16,000 |
| 2025-01-06 | 0.950 | 0.960 | 0.920 | 0.950 | 0.950 | 19,000 |
| 2025-01-03 | 0.920 | 0.930 | 0.920 | 0.930 | 0.930 | 1,000 |
| 2025-01-02 | 1.000 | 1.000 | 0.900 | 0.910 | 0.910 | 154,000 |
| 2024-12-31 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-12-30 | 0.950 | 1.000 | 0.950 | 1.000 | 1.000 | 12,000 |
| 2024-12-27 | 0.940 | 1.000 | 0.940 | 0.950 | 0.950 | 33,000 |
| 2024-12-24 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 2,000 |
| 2024-12-23 | 0.930 | 0.960 | 0.930 | 0.950 | 0.950 | 115,000 |
| 2024-12-20 | 0.930 | 0.980 | 0.930 | 0.980 | 0.980 | 44,000 |
| 2024-12-19 | 1.090 | 1.090 | 0.950 | 0.950 | 0.950 | 319,000 |
| 2024-12-18 | 0.920 | 1.040 | 0.920 | 0.970 | 0.970 | 184,000 |
| 2024-12-17 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 50,000 |
| 2024-12-16 | 0.920 | 0.940 | 0.920 | 0.940 | 0.940 | 13,000 |
| 2024-12-13 | 0.940 | 0.940 | 0.920 | 0.940 | 0.940 | 60,000 |
| 2024-12-12 | 0.920 | 0.950 | 0.920 | 0.950 | 0.950 | 14,000 |
| 2024-12-11 | 0.930 | 0.940 | 0.930 | 0.930 | 0.930 | 52,000 |
| 2024-12-10 | 0.920 | 0.940 | 0.920 | 0.940 | 0.940 | 21,000 |
| 2024-12-09 | 0.920 | 0.970 | 0.920 | 0.950 | 0.950 | 57,000 |
| 2024-12-06 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 1,000 |
| 2024-12-05 | 0.920 | 0.920 | 0.910 | 0.920 | 0.920 | 5,000 |
| 2024-12-04 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 4,000 |
| 2024-12-03 | 0.920 | 0.940 | 0.910 | 0.910 | 0.910 | 70,000 |
| 2024-12-02 | 0.910 | 0.920 | 0.910 | 0.920 | 0.920 | 10,000 |
| 2024-11-29 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 12,000 |
| 2024-11-28 | 0.930 | 0.990 | 0.910 | 0.990 | 0.990 | 23,000 |
| 2024-11-27 | 0.910 | 0.930 | 0.910 | 0.930 | 0.930 | 70,000 |
| 2024-11-26 | 0.910 | 0.910 | 0.900 | 0.910 | 0.910 | 12,000 |
| 2024-11-25 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 8,000 |
| 2024-11-22 | 0.930 | 0.930 | 0.900 | 0.910 | 0.910 | 6,000 |
| 2024-11-21 | 0.910 | 0.930 | 0.910 | 0.930 | 0.930 | 34,000 |
| 2024-11-20 | 0.960 | 0.960 | 0.920 | 0.950 | 0.950 | 2,000 |
| 2024-11-19 | 0.910 | 0.960 | 0.910 | 0.960 | 0.960 | 12,000 |
| 2024-11-18 | 0.920 | 0.930 | 0.900 | 0.930 | 0.930 | 16,000 |
| 2024-11-15 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 1,000 |
| 2024-11-14 | 0.930 | 0.930 | 0.920 | 0.920 | 0.920 | 128,000 |
| 2024-11-13 | 0.930 | 0.940 | 0.930 | 0.940 | 0.940 | 22,000 |
| 2024-11-12 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 1,000 |
| 2024-11-11 | 0.940 | 0.970 | 0.920 | 0.960 | 0.960 | 147,000 |
| 2024-11-08 | 0.940 | 0.950 | 0.930 | 0.950 | 0.950 | 11,000 |
| 2024-11-07 | 0.920 | 0.970 | 0.920 | 0.970 | 0.970 | 21,000 |
| 2024-11-06 | 0.910 | 0.920 | 0.910 | 0.920 | 0.920 | 113,000 |
| 2024-11-05 | 0.950 | 0.950 | 0.910 | 0.930 | 0.930 | 75,000 |
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.