Metaspacex Limited (HKG:1796)
Hong Kong · Delayed Price · Currency is HKD 2.500
+0.080 (3.31%)
At close: Mar 27, 2026
Metaspacex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.40 | 2.60 | 2.35 | 2.50 | 2.50 | 3.31% | 683,190 |
| Mar 26, 2026 | 2.40 | 2.50 | 2.38 | 2.42 | 2.42 | 0.41% | 1,744,000 |
| Mar 25, 2026 | 2.40 | 2.50 | 2.36 | 2.41 | 2.41 | 0.42% | 538,000 |
| Mar 24, 2026 | 2.40 | 2.50 | 2.34 | 2.40 | 2.40 | - | 874,000 |
| Mar 23, 2026 | 2.45 | 2.45 | 2.35 | 2.40 | 2.40 | -4.00% | 620,000 |
| Mar 20, 2026 | 2.45 | 2.50 | 2.29 | 2.50 | 2.50 | 0.81% | 938,000 |
| Mar 19, 2026 | 2.45 | 2.51 | 2.38 | 2.48 | 2.48 | -0.40% | 552,000 |
| Mar 18, 2026 | 2.45 | 2.52 | 2.38 | 2.49 | 2.49 | 0.40% | 3,880,000 |
| Mar 17, 2026 | 2.35 | 2.48 | 2.04 | 2.48 | 2.48 | 5.53% | 810,000 |
| Mar 16, 2026 | 2.70 | 2.70 | 2.20 | 2.35 | 2.35 | -15.16% | 1,522,000 |
| Mar 13, 2026 | 2.70 | 2.77 | 2.06 | 2.77 | 2.77 | 2.21% | 2,362,000 |
| Mar 12, 2026 | 2.78 | 2.86 | 2.50 | 2.71 | 2.71 | -3.21% | 976,000 |
| Mar 11, 2026 | 2.70 | 2.94 | 2.68 | 2.80 | 2.80 | 3.70% | 1,104,000 |
| Mar 10, 2026 | 2.80 | 2.82 | 2.55 | 2.70 | 2.70 | -3.57% | 634,000 |
| Mar 9, 2026 | 3.03 | 3.03 | 2.70 | 2.80 | 2.80 | -8.20% | 924,000 |
| Mar 6, 2026 | 3.03 | 3.09 | 3.00 | 3.05 | 3.05 | - | 424,000 |
| Mar 5, 2026 | 3.02 | 3.08 | 3.02 | 3.05 | 3.05 | 0.66% | 406,000 |
| Mar 4, 2026 | 3.10 | 3.10 | 3.01 | 3.03 | 3.03 | -2.26% | 1,436,000 |
| Mar 3, 2026 | 3.10 | 3.15 | 3.06 | 3.10 | 3.10 | -0.96% | 236,000 |
| Mar 2, 2026 | 3.15 | 3.17 | 3.09 | 3.13 | 3.13 | -1.88% | 892,000 |
| Feb 27, 2026 | 3.10 | 3.20 | 3.07 | 3.19 | 3.19 | 1.92% | 412,000 |
| Feb 26, 2026 | 3.10 | 3.18 | 3.06 | 3.13 | 3.13 | -0.95% | 316,000 |
| Feb 25, 2026 | 3.12 | 3.20 | 3.07 | 3.16 | 3.16 | 0.32% | 4,842,000 |
| Feb 24, 2026 | 3.11 | 3.23 | 3.10 | 3.15 | 3.15 | -0.94% | 270,000 |
| Feb 23, 2026 | 3.10 | 3.20 | 3.10 | 3.18 | 3.18 | 0.32% | 482,000 |
| Feb 20, 2026 | 3.05 | 3.17 | 3.04 | 3.17 | 3.17 | 2.26% | 290,000 |
| Feb 16, 2026 | 3.00 | 3.13 | 2.97 | 3.10 | 3.10 | 0.65% | 192,000 |
| Feb 13, 2026 | 2.90 | 3.08 | 2.90 | 3.08 | 3.08 | 4.41% | 674,000 |
| Feb 12, 2026 | 2.89 | 2.95 | 2.85 | 2.95 | 2.95 | 1.37% | 626,000 |
| Feb 11, 2026 | 2.88 | 2.95 | 2.87 | 2.91 | 2.91 | 0.34% | 1,428,000 |
| Feb 10, 2026 | 2.90 | 2.96 | 2.87 | 2.90 | 2.90 | - | 252,000 |
| Feb 9, 2026 | 2.95 | 2.96 | 2.86 | 2.90 | 2.90 | -2.68% | 1,280,000 |
| Feb 6, 2026 | 2.90 | 2.98 | 2.82 | 2.98 | 2.98 | 2.05% | 4,228,000 |
| Feb 5, 2026 | 3.00 | 3.20 | 2.86 | 2.92 | 2.92 | -3.63% | 612,000 |
| Feb 4, 2026 | 3.00 | 3.17 | 2.96 | 3.03 | 3.03 | 1.00% | 248,000 |
| Feb 3, 2026 | 3.08 | 3.11 | 2.95 | 3.00 | 3.00 | -2.60% | 286,000 |
| Feb 2, 2026 | 3.21 | 3.21 | 3.01 | 3.08 | 3.08 | -6.38% | 902,000 |
| Jan 30, 2026 | 3.29 | 3.33 | 3.19 | 3.29 | 3.29 | -1.79% | 608,000 |
| Jan 29, 2026 | 3.25 | 3.40 | 3.25 | 3.35 | 3.35 | -0.30% | 2,186,000 |
| Jan 28, 2026 | 3.23 | 3.47 | 3.23 | 3.36 | 3.36 | - | 3,598,000 |
| Jan 27, 2026 | 3.25 | 3.43 | 3.25 | 3.36 | 3.36 | -0.30% | 842,000 |
| Jan 26, 2026 | 3.20 | 3.44 | 3.20 | 3.37 | 3.37 | 2.43% | 11,796,000 |
| Jan 23, 2026 | 3.20 | 3.30 | 3.20 | 3.29 | 3.29 | 0.30% | 4,258,000 |
| Jan 22, 2026 | 3.15 | 3.40 | 3.15 | 3.28 | 3.28 | 2.50% | 768,000 |
| Jan 21, 2026 | 3.16 | 3.30 | 3.16 | 3.20 | 3.20 | 1.27% | 372,000 |
| Jan 20, 2026 | 3.20 | 3.40 | 3.16 | 3.16 | 3.16 | -5.11% | 880,000 |
| Jan 19, 2026 | 3.41 | 3.57 | 3.20 | 3.33 | 3.33 | -6.72% | 6,246,000 |
| Jan 16, 2026 | 3.25 | 3.65 | 3.25 | 3.57 | 3.57 | 6.57% | 1,784,000 |
| Jan 15, 2026 | 3.30 | 3.38 | 3.23 | 3.35 | 3.35 | -1.18% | 1,388,000 |
| Jan 14, 2026 | 3.14 | 3.40 | 3.14 | 3.39 | 3.39 | 3.04% | 11,476,000 |