Metasurface Technologies Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.625 | 3.625 | 3.405 | 3.500 | 3.500 | 266,000 |
| 2026-10-16 | 3.610 | 3.610 | 3.535 | 3.560 | 3.560 | 444,000 |
| 2026-10-15 | 3.580 | 3.620 | 3.475 | 3.545 | 3.545 | 399,000 |
| 2026-10-14 | 3.650 | 3.685 | 3.595 | 3.595 | 3.595 | 27,000 |
| 2026-10-13 | 3.610 | 3.680 | 3.580 | 3.580 | 3.580 | 337,000 |
| 2026-10-12 | 3.650 | 3.680 | 3.650 | 3.650 | 3.650 | 16,000 |
| 2026-10-09 | 3.650 | 3.650 | 3.590 | 3.610 | 3.610 | 236,000 |
| 2026-10-08 | 3.745 | 3.745 | 3.660 | 3.660 | 3.660 | 107,000 |
| 2026-10-07 | 3.740 | 3.765 | 3.730 | 3.730 | 3.730 | 55,000 |
| 2026-10-06 | 3.720 | 3.800 | 3.700 | 3.740 | 3.740 | 96,000 |
| 2026-10-05 | 3.700 | 3.725 | 3.700 | 3.710 | 3.710 | 94,000 |
| 2026-10-02 | 3.610 | 3.700 | 3.580 | 3.635 | 3.635 | 80,000 |
| 2026-09-30 | 3.550 | 3.620 | 3.530 | 3.620 | 3.620 | 108,000 |
| 2026-09-29 | 3.550 | 3.550 | 3.515 | 3.520 | 3.520 | 81,000 |
| 2026-09-28 | 3.585 | 3.645 | 3.500 | 3.525 | 3.525 | 36,000 |
| 2026-09-25 | 3.400 | 3.465 | 3.345 | 3.400 | 3.400 | 208,000 |
| 2026-09-24 | 3.540 | 3.540 | 3.395 | 3.395 | 3.395 | 15,000 |
| 2026-09-23 | 3.600 | 3.605 | 3.580 | 3.580 | 3.580 | 21,000 |
| 2026-09-22 | 3.650 | 3.675 | 3.580 | 3.650 | 3.650 | 191,000 |
| 2026-09-21 | 3.650 | 3.660 | 3.570 | 3.600 | 3.600 | 80,000 |
| 2026-09-18 | 3.670 | 3.670 | 3.655 | 3.655 | 3.655 | 53,000 |
| 2026-09-17 | 3.650 | 3.670 | 3.650 | 3.650 | 3.650 | 51,000 |
| 2026-09-16 | 3.600 | 3.700 | 3.600 | 3.675 | 3.675 | 106,000 |
| 2026-09-15 | 3.680 | 3.720 | 3.630 | 3.630 | 3.630 | 72,000 |
| 2026-09-14 | 3.700 | 3.720 | 3.670 | 3.670 | 3.670 | 75,000 |
| 2026-09-11 | 3.630 | 3.675 | 3.600 | 3.630 | 3.630 | 285,000 |
| 2026-09-10 | 3.645 | 3.650 | 3.470 | 3.485 | 3.485 | 367,000 |
| 2026-09-09 | 3.620 | 3.710 | 3.620 | 3.650 | 3.650 | 589,000 |
| 2026-09-08 | 3.585 | 3.610 | 3.470 | 3.610 | 3.610 | 419,000 |
| 2026-09-07 | 3.600 | 3.670 | 3.580 | 3.590 | 3.590 | 132,000 |
| 2026-09-04 | 3.425 | 3.700 | 3.425 | 3.560 | 3.560 | 472,000 |
| 2026-09-03 | 3.380 | 3.460 | 3.360 | 3.360 | 3.360 | 45,000 |
| 2026-09-02 | 3.410 | 3.430 | 3.390 | 3.415 | 3.415 | 246,000 |
| 2026-09-01 | 3.380 | 3.480 | 3.340 | 3.390 | 3.390 | 332,000 |
| 2026-08-31 | 3.420 | 3.420 | 3.190 | 3.390 | 3.390 | 73,000 |
| 2026-08-28 | 3.380 | 3.425 | 3.380 | 3.410 | 3.410 | 141,000 |
| 2026-08-27 | 3.260 | 3.390 | 3.260 | 3.380 | 3.380 | 189,000 |
| 2026-08-26 | 3.320 | 3.320 | 3.250 | 3.250 | 3.250 | 2,000 |
| 2026-08-25 | 3.105 | 3.265 | 3.105 | 3.190 | 3.190 | 124,000 |
| 2026-08-24 | 3.200 | 3.200 | 3.190 | 3.190 | 3.190 | 70,000 |
| 2026-08-21 | 3.300 | 3.300 | 3.100 | 3.195 | 3.195 | 232,000 |
| 2026-08-20 | 3.325 | 3.325 | 3.180 | 3.210 | 3.210 | 10,000 |
| 2026-08-19 | 3.250 | 3.325 | 3.250 | 3.325 | 3.325 | 8,000 |
| 2026-08-18 | 3.300 | 3.445 | 3.280 | 3.425 | 3.425 | 205,000 |
| 2026-08-17 | 3.370 | 3.370 | 3.270 | 3.270 | 3.270 | 125,000 |
| 2026-08-14 | 3.420 | 3.420 | 3.335 | 3.335 | 3.335 | 52,000 |
| 2026-08-13 | 3.395 | 3.395 | 3.300 | 3.320 | 3.320 | 18,000 |
| 2026-08-12 | 3.390 | 3.390 | 3.300 | 3.300 | 3.300 | 102,000 |
| 2026-08-11 | 3.460 | 3.460 | 3.400 | 3.400 | 3.400 | 79,000 |
| 2026-08-10 | 3.405 | 3.405 | 3.405 | 3.405 | 3.405 | 10,000 |
| 2026-08-07 | 3.450 | 3.450 | 3.400 | 3.405 | 3.405 | 172,000 |
| 2026-08-06 | 3.470 | 3.515 | 3.400 | 3.500 | 3.500 | 57,000 |
| 2026-08-05 | 3.610 | 3.620 | 3.570 | 3.570 | 3.570 | 55,000 |
| 2026-08-04 | 3.550 | 3.650 | 3.500 | 3.520 | 3.520 | 224,000 |
| 2026-08-03 | 3.600 | 3.600 | 3.410 | 3.560 | 3.560 | 245,000 |
| 2026-07-31 | 3.410 | 3.630 | 3.300 | 3.550 | 3.550 | 256,000 |
| 2026-07-30 | 3.390 | 3.420 | 3.390 | 3.410 | 3.410 | 23,000 |
| 2026-07-29 | 3.390 | 3.500 | 3.390 | 3.390 | 3.390 | 230,000 |
| 2026-07-28 | 3.510 | 3.510 | 3.250 | 3.390 | 3.390 | 715,000 |
| 2026-07-27 | 3.570 | 3.600 | 3.500 | 3.600 | 3.600 | 88,000 |
Page 1 of 3 · 126 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.