Metaspacex Limited (HKG:1796)
Hong Kong · Delayed Price · Currency is HKD 0.5100
+0.1250 (32.47%)
Jun 1, 2026, 4:08 PM HKT
Metaspacex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.39 | 0.56 | 0.39 | 0.51 | 0.51 | 32.47% | 13,301,000 |
| May 29, 2026 | 0.40 | 0.45 | 0.39 | 0.39 | 0.39 | -3.75% | 3,142,000 |
| May 28, 2026 | 0.42 | 0.44 | 0.39 | 0.40 | 0.40 | -3.61% | 3,080,000 |
| May 27, 2026 | 0.40 | 0.44 | 0.37 | 0.42 | 0.42 | 5.06% | 5,884,000 |
| May 26, 2026 | 0.64 | 0.64 | 0.39 | 0.40 | 0.40 | -30.70% | 16,296,500 |
| May 22, 2026 | 0.38 | 0.70 | 0.38 | 0.57 | 0.57 | 50.00% | 25,894,000 |
| May 21, 2026 | 0.42 | 0.42 | 0.38 | 0.38 | 0.38 | -7.32% | 3,168,000 |
| May 20, 2026 | 0.44 | 0.46 | 0.40 | 0.41 | 0.41 | -5.75% | 4,526,000 |
| May 19, 2026 | 0.54 | 0.62 | 0.42 | 0.44 | 0.44 | -14.71% | 24,652,000 |
| May 18, 2026 | 0.61 | 0.63 | 0.49 | 0.51 | 0.51 | -13.56% | 5,836,000 |
| May 15, 2026 | 0.36 | 0.85 | 0.36 | 0.59 | 0.59 | -10.61% | 81,878,000 |
| Apr 9, 2026 | 1.20 | 1.53 | 0.17 | 0.66 | 0.66 | -51.47% | 149,039,900 |
| Apr 8, 2026 | 1.66 | 1.95 | 0.99 | 1.36 | 1.36 | -13.92% | 8,770,000 |
| Apr 2, 2026 | 1.61 | 2.40 | 1.30 | 1.58 | 1.58 | -0.63% | 10,040,000 |
| Apr 1, 2026 | 1.90 | 2.32 | 1.43 | 1.59 | 1.59 | -15.43% | 3,660,000 |
| Mar 31, 2026 | 2.20 | 2.31 | 1.88 | 1.88 | 1.88 | -16.07% | 1,044,000 |
| Mar 30, 2026 | 2.48 | 2.50 | 2.18 | 2.24 | 2.24 | -10.40% | 422,000 |
| 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 |