Metasurface Technologies Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 0.950 | 0.950 | 0.920 | 0.950 | 0.950 | 14,000 |
| 2024-11-01 | 0.950 | 0.970 | 0.950 | 0.950 | 0.950 | 14,000 |
| 2024-10-31 | 0.940 | 1.000 | 0.940 | 0.970 | 0.970 | 11,000 |
| 2024-10-30 | 0.960 | 0.960 | 0.940 | 0.950 | 0.950 | 26,000 |
| 2024-10-29 | 0.970 | 0.970 | 0.920 | 0.920 | 0.920 | 94,000 |
| 2024-10-28 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 4,000 |
| 2024-10-25 | 0.920 | 0.980 | 0.920 | 0.970 | 0.970 | 27,000 |
| 2024-10-24 | 0.940 | 0.960 | 0.930 | 0.960 | 0.960 | 11,000 |
| 2024-10-23 | 0.960 | 0.980 | 0.950 | 0.960 | 0.960 | 38,000 |
| 2024-10-22 | 0.960 | 0.960 | 0.950 | 0.950 | 0.950 | 35,000 |
| 2024-10-21 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 14,000 |
| 2024-10-18 | 0.980 | 0.980 | 0.950 | 0.950 | 0.950 | 46,000 |
| 2024-10-17 | 1.000 | 1.070 | 0.950 | 0.970 | 0.970 | 36,000 |
| 2024-10-16 | 0.940 | 0.960 | 0.920 | 0.960 | 0.960 | 60,000 |
| 2024-10-15 | 0.980 | 0.980 | 0.910 | 0.940 | 0.940 | 21,000 |
| 2024-10-14 | 0.960 | 0.970 | 0.960 | 0.960 | 0.960 | 46,000 |
| 2024-10-10 | 0.980 | 1.030 | 0.950 | 0.970 | 0.970 | 62,000 |
| 2024-10-09 | 1.000 | 1.010 | 0.900 | 0.990 | 0.990 | 465,000 |
| 2024-10-08 | 1.300 | 1.300 | 0.960 | 1.000 | 1.000 | 1,134,000 |
| 2024-10-07 | 1.290 | 1.380 | 1.220 | 1.280 | 1.280 | 1,211,000 |
| 2024-10-04 | 1.030 | 1.290 | 1.020 | 1.250 | 1.250 | 1,442,000 |
| 2024-10-03 | 1.100 | 1.110 | 1.020 | 1.100 | 1.100 | 149,000 |
| 2024-10-02 | 1.180 | 1.200 | 1.050 | 1.090 | 1.090 | 336,000 |
| 2024-09-30 | 1.000 | 1.210 | 1.000 | 1.180 | 1.180 | 318,000 |
| 2024-09-27 | 0.990 | 1.050 | 0.990 | 1.010 | 1.010 | 120,000 |
| 2024-09-26 | 1.000 | 1.000 | 0.970 | 0.990 | 0.990 | 37,000 |
| 2024-09-25 | 1.060 | 1.060 | 0.980 | 1.030 | 1.030 | 37,000 |
| 2024-09-24 | 1.040 | 1.080 | 1.030 | 1.070 | 1.070 | 115,000 |
| 2024-09-23 | 1.000 | 1.030 | 1.000 | 1.020 | 1.020 | 50,000 |
| 2024-09-20 | 0.940 | 0.970 | 0.940 | 0.960 | 0.960 | 62,000 |
| 2024-09-19 | 0.930 | 0.970 | 0.920 | 0.960 | 0.960 | 34,000 |
| 2024-09-17 | 0.930 | 0.950 | 0.910 | 0.950 | 0.950 | 57,000 |
| 2024-09-16 | 0.910 | 0.930 | 0.910 | 0.930 | 0.930 | 10,000 |
| 2024-09-13 | 0.960 | 0.960 | 0.900 | 0.910 | 0.910 | 34,000 |
| 2024-09-12 | 0.920 | 0.960 | 0.910 | 0.960 | 0.960 | 125,000 |
| 2024-09-11 | 0.940 | 0.980 | 0.900 | 0.970 | 0.970 | 100,000 |
| 2024-09-10 | 0.960 | 0.990 | 0.940 | 0.990 | 0.990 | 77,000 |
| 2024-09-09 | 0.990 | 0.990 | 0.970 | 0.970 | 0.970 | 46,000 |
| 2024-09-05 | 1.010 | 1.020 | 1.010 | 1.010 | 1.010 | 18,000 |
| 2024-09-04 | 1.060 | 1.060 | 1.020 | 1.030 | 1.030 | 60,000 |
| 2024-09-03 | 1.040 | 1.070 | 1.040 | 1.060 | 1.060 | 20,000 |
| 2024-09-02 | 1.090 | 1.100 | 1.020 | 1.090 | 1.090 | 103,000 |
| 2024-08-30 | 1.110 | 1.140 | 1.100 | 1.140 | 1.140 | 52,000 |
| 2024-08-29 | 1.100 | 1.140 | 1.080 | 1.140 | 1.140 | 97,000 |
| 2024-08-28 | 1.120 | 1.120 | 1.100 | 1.100 | 1.100 | 45,000 |
| 2024-08-27 | 1.120 | 1.140 | 1.110 | 1.120 | 1.120 | 45,000 |
| 2024-08-26 | 1.150 | 1.200 | 1.120 | 1.120 | 1.120 | 60,000 |
| 2024-08-23 | 1.110 | 1.190 | 1.110 | 1.190 | 1.190 | 93,000 |
| 2024-08-22 | 1.120 | 1.180 | 1.100 | 1.180 | 1.180 | 229,000 |
| 2024-08-21 | 1.110 | 1.180 | 1.110 | 1.180 | 1.180 | 27,000 |
| 2024-08-20 | 1.140 | 1.170 | 1.110 | 1.150 | 1.150 | 92,000 |
| 2024-08-19 | 1.150 | 1.180 | 1.140 | 1.170 | 1.170 | 12,000 |
| 2024-08-16 | 1.180 | 1.180 | 1.090 | 1.150 | 1.150 | 96,000 |
| 2024-08-15 | 1.120 | 1.160 | 1.080 | 1.130 | 1.130 | 71,000 |
| 2024-08-14 | 1.110 | 1.200 | 1.110 | 1.130 | 1.130 | 50,000 |
| 2024-08-13 | 1.160 | 1.160 | 1.110 | 1.130 | 1.130 | 127,000 |
| 2024-08-12 | 1.170 | 1.220 | 1.170 | 1.180 | 1.180 | 36,000 |
| 2024-08-09 | 1.180 | 1.220 | 1.160 | 1.220 | 1.220 | 155,000 |
| 2024-08-08 | 1.170 | 1.240 | 1.170 | 1.220 | 1.220 | 64,000 |
| 2024-08-07 | 1.180 | 1.280 | 1.180 | 1.230 | 1.230 | 48,000 |
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.