Metaspacex Limited (HKG:1796)
Hong Kong · Delayed Price · Currency is HKD 0.3400
-0.0150 (-4.23%)
Sep 14, 2026, 3:59 PM HKT
Metaspacex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 0.35 | 0.36 | 0.34 | 0.34 | 0.34 | -4.23% | 862,000 |
| Sep 11, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.39% | 764,000 |
| Sep 10, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | - | 718,000 |
| Sep 9, 2026 | 0.35 | 0.39 | 0.35 | 0.36 | 0.36 | 2.86% | 3,016,000 |
| Sep 8, 2026 | 0.39 | 0.39 | 0.35 | 0.35 | 0.35 | -6.67% | 2,918,000 |
| Sep 7, 2026 | 0.41 | 0.42 | 0.38 | 0.38 | 0.38 | -6.25% | 3,300,000 |
| Sep 4, 2026 | 0.42 | 0.44 | 0.38 | 0.40 | 0.40 | -3.61% | 4,100,000 |
| Sep 3, 2026 | 0.61 | 0.64 | 0.36 | 0.42 | 0.42 | -32.52% | 25,139,958 |
| Sep 2, 2026 | 0.77 | 0.80 | 0.60 | 0.62 | 0.62 | -18.54% | 9,658,000 |
| Sep 1, 2026 | 0.63 | 0.78 | 0.60 | 0.76 | 0.76 | 19.84% | 13,446,000 |
| Aug 31, 2026 | 0.52 | 0.64 | 0.52 | 0.63 | 0.63 | 23.53% | 10,072,000 |
| Aug 28, 2026 | 0.51 | 0.56 | 0.50 | 0.51 | 0.51 | 0.99% | 4,488,000 |
| Aug 27, 2026 | 0.50 | 0.53 | 0.45 | 0.51 | 0.51 | 6.32% | 4,746,000 |
| Aug 26, 2026 | 0.43 | 0.50 | 0.43 | 0.48 | 0.48 | 11.76% | 4,774,000 |
| Aug 25, 2026 | 0.45 | 0.45 | 0.40 | 0.43 | 0.43 | -4.49% | 4,340,000 |
| Aug 24, 2026 | 0.42 | 0.47 | 0.39 | 0.45 | 0.45 | 4.71% | 3,454,000 |
| Aug 21, 2026 | 0.55 | 0.57 | 0.40 | 0.43 | 0.43 | -21.30% | 11,376,000 |
| Aug 20, 2026 | 0.31 | 0.54 | 0.28 | 0.54 | 0.54 | 74.19% | 18,680,000 |
| Aug 19, 2026 | 0.22 | 0.39 | 0.22 | 0.31 | 0.31 | 41.55% | 18,622,000 |
| Aug 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.45% | 2,774,000 |
| Aug 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 484,000 |
| Aug 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.38% | 744,000 |
| Aug 13, 2026 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | - | 1,868,000 |
| Aug 12, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.56% | 344,000 |
| Aug 11, 2026 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -2.17% | 2,574,000 |
| Aug 10, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 2.68% | 386,000 |
| Aug 7, 2026 | 0.24 | 0.27 | 0.22 | 0.22 | 0.22 | -13.85% | 6,328,000 |
| Aug 6, 2026 | 0.28 | 0.30 | 0.24 | 0.26 | 0.26 | -7.14% | 3,114,000 |
| Aug 5, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 5.66% | 586,000 |
| Aug 4, 2026 | 0.22 | 0.28 | 0.22 | 0.27 | 0.27 | 20.45% | 542,000 |
| Aug 3, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 7.32% | 674,000 |
| Jul 31, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 1.99% | 366,000 |
| Jul 30, 2026 | 0.19 | 0.25 | 0.19 | 0.20 | 0.20 | -1.95% | 214,000 |
| Jul 29, 2026 | 0.25 | 0.25 | 0.21 | 0.21 | 0.21 | -11.64% | 124,000 |
| Jul 28, 2026 | 0.23 | 0.25 | 0.19 | 0.23 | 0.23 | -7.20% | 304,000 |
| Jul 27, 2026 | 0.22 | 0.25 | 0.21 | 0.25 | 0.25 | 13.12% | 236,000 |
| Jul 24, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -2.21% | 252,000 |
| Jul 23, 2026 | 0.25 | 0.25 | 0.20 | 0.23 | 0.23 | -9.60% | 1,690,000 |
| Jul 22, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -5.66% | 604,000 |
| Jul 21, 2026 | 0.30 | 0.30 | 0.26 | 0.27 | 0.27 | - | 802,000 |
| Jul 20, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | - | 258,000 |
| Jul 17, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -5.36% | 1,182,000 |
| Jul 16, 2026 | 0.27 | 0.30 | 0.27 | 0.28 | 0.28 | -6.67% | 352,000 |
| Jul 15, 2026 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | 5.26% | 88,000 |
| Jul 14, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 1.79% | 260,000 |
| Jul 13, 2026 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -9.68% | 1,092,000 |
| Jul 10, 2026 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -4.62% | 206,000 |
| Jul 9, 2026 | 0.34 | 0.34 | 0.30 | 0.33 | 0.33 | -5.80% | 2,554,000 |
| Jul 8, 2026 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | - | 368,000 |
| Jul 7, 2026 | 0.37 | 0.38 | 0.34 | 0.35 | 0.35 | -5.48% | 871,000 |