Metaspacex Limited (HKG:1796)
Hong Kong · Delayed Price · Currency is HKD 3.340
+0.020 (0.60%)
Aug 25, 2025, 3:58 PM HKT
Metaspacex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 3.33 | 3.40 | 3.22 | 3.34 | 3.34 | 0.60% | 986,000 |
| Aug 22, 2025 | 3.25 | 3.33 | 3.20 | 3.32 | 3.32 | 0.30% | 1,000,000 |
| Aug 21, 2025 | 3.20 | 3.32 | 3.20 | 3.31 | 3.31 | 0.30% | 932,000 |
| Aug 20, 2025 | 3.20 | 3.44 | 3.18 | 3.30 | 3.30 | 1.85% | 968,000 |
| Aug 19, 2025 | 3.26 | 3.48 | 3.19 | 3.24 | 3.24 | -1.82% | 992,000 |
| Aug 18, 2025 | 3.25 | 3.39 | 3.22 | 3.30 | 3.30 | 0.61% | 1,684,000 |
| Aug 15, 2025 | 3.33 | 3.33 | 3.23 | 3.28 | 3.28 | 0.31% | 934,000 |
| Aug 14, 2025 | 3.41 | 3.41 | 3.21 | 3.27 | 3.27 | -6.03% | 392,000 |
| Aug 13, 2025 | 3.42 | 3.57 | 3.34 | 3.48 | 3.48 | 0.58% | 400,000 |
| Aug 12, 2025 | 3.45 | 3.46 | 3.28 | 3.46 | 3.46 | 0.29% | 254,000 |
| Aug 11, 2025 | 3.49 | 3.52 | 3.40 | 3.45 | 3.45 | -3.63% | 716,000 |
| Aug 8, 2025 | 3.42 | 3.58 | 3.40 | 3.58 | 3.58 | 0.28% | 94,000 |
| Aug 7, 2025 | 3.36 | 3.66 | 3.30 | 3.57 | 3.57 | 6.25% | 170,000 |
| Aug 6, 2025 | 3.32 | 3.70 | 3.32 | 3.36 | 3.36 | 1.20% | 40,000 |
| Aug 5, 2025 | 3.30 | 3.33 | 3.14 | 3.32 | 3.32 | -2.35% | 218,000 |
| Aug 4, 2025 | 3.51 | 3.51 | 3.40 | 3.40 | 3.40 | -2.30% | 82,000 |
| Aug 1, 2025 | 3.46 | 3.60 | 3.25 | 3.48 | 3.48 | -0.57% | 650,000 |
| Jul 31, 2025 | 3.50 | 3.53 | 3.48 | 3.50 | 3.50 | -0.57% | 1,030,000 |
| Jul 30, 2025 | 3.57 | 3.57 | 3.45 | 3.52 | 3.52 | 0.57% | 1,370,000 |
| Jul 29, 2025 | 3.50 | 3.77 | 3.45 | 3.50 | 3.50 | - | 620,000 |
| Jul 28, 2025 | 3.74 | 3.74 | 3.50 | 3.50 | 3.50 | -6.17% | 382,000 |
| Jul 25, 2025 | 3.70 | 3.77 | 3.60 | 3.73 | 3.73 | 0.54% | 406,000 |
| Jul 24, 2025 | 3.65 | 3.83 | 3.65 | 3.71 | 3.71 | -0.54% | 368,000 |
| Jul 23, 2025 | 3.74 | 3.85 | 3.72 | 3.73 | 3.73 | -1.58% | 182,000 |
| Jul 22, 2025 | 3.67 | 3.81 | 3.67 | 3.79 | 3.79 | - | 88,000 |
| Jul 21, 2025 | 3.71 | 3.90 | 3.71 | 3.79 | 3.79 | -2.07% | 184,000 |
| Jul 18, 2025 | 3.72 | 3.87 | 3.58 | 3.87 | 3.87 | 1.84% | 2,320,000 |
| Jul 17, 2025 | 3.35 | 3.81 | 3.34 | 3.80 | 3.80 | 11.11% | 3,384,000 |
| Jul 16, 2025 | 3.35 | 3.42 | 3.28 | 3.42 | 3.42 | 0.59% | 80,000 |
| Jul 15, 2025 | 3.30 | 3.50 | 3.20 | 3.40 | 3.40 | -1.45% | 230,000 |
| Jul 14, 2025 | 3.35 | 3.56 | 3.30 | 3.45 | 3.45 | 1.17% | 138,000 |
| Jul 11, 2025 | 3.49 | 3.49 | 3.38 | 3.41 | 3.41 | -2.29% | 100,000 |
| Jul 10, 2025 | 3.45 | 3.49 | 3.32 | 3.49 | 3.49 | 1.16% | 1,385,000 |
| Jul 9, 2025 | 3.40 | 3.45 | 3.32 | 3.45 | 3.45 | 1.47% | 1,390,000 |
| Jul 8, 2025 | 3.55 | 3.55 | 3.36 | 3.40 | 3.40 | -4.23% | 162,000 |
| Jul 7, 2025 | 3.50 | 3.60 | 3.45 | 3.55 | 3.55 | -1.39% | 260,000 |
| Jul 4, 2025 | 3.38 | 3.60 | 3.31 | 3.60 | 3.60 | 2.86% | 264,000 |
| Jul 3, 2025 | 3.50 | 3.50 | 3.30 | 3.50 | 3.50 | - | 215,000 |
| Jul 2, 2025 | 3.22 | 3.50 | 3.02 | 3.50 | 3.50 | 8.70% | 520,000 |
| Jun 30, 2025 | 3.19 | 3.33 | 2.80 | 3.22 | 3.22 | 0.94% | 482,000 |
| Jun 27, 2025 | 2.72 | 3.50 | 2.72 | 3.19 | 3.19 | 16.00% | 1,188,000 |
| Jun 26, 2025 | 2.68 | 2.75 | 2.59 | 2.75 | 2.75 | 4.56% | 478,000 |
| Jun 25, 2025 | 2.60 | 2.69 | 2.52 | 2.63 | 2.63 | 1.15% | 126,000 |
| Jun 24, 2025 | 2.50 | 2.61 | 2.50 | 2.60 | 2.60 | -0.38% | 144,000 |
| Jun 23, 2025 | 2.43 | 2.63 | 2.43 | 2.61 | 2.61 | 4.40% | 156,000 |
| Jun 20, 2025 | 2.49 | 2.50 | 2.38 | 2.50 | 2.50 | 3.31% | 136,000 |
| Jun 19, 2025 | 2.21 | 2.42 | 2.20 | 2.42 | 2.42 | 0.83% | 90,000 |
| Jun 18, 2025 | 2.47 | 2.48 | 2.40 | 2.40 | 2.40 | -3.23% | 28,000 |
| Jun 17, 2025 | 2.22 | 2.48 | 2.20 | 2.48 | 2.48 | 11.71% | 56,000 |
| Jun 16, 2025 | 2.21 | 2.22 | 2.09 | 2.22 | 2.22 | 0.45% | 54,000 |