MetaLight Inc. (HKG:2605)
Hong Kong · Delayed Price · Currency is HKD 1.160
+0.020 (1.75%)
Sep 3, 2026, 3:43 PM HKT
MetaLight Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1.14 | 1.16 | 1.11 | 1.16 | 1.16 | 1.75% | 6,800 |
| Sep 2, 2026 | 1.12 | 1.19 | 1.10 | 1.14 | 1.14 | -2.15% | 62,800 |
| Sep 1, 2026 | 1.22 | 1.22 | 1.10 | 1.17 | 1.17 | -3.72% | 206,000 |
| Aug 31, 2026 | 1.29 | 1.29 | 1.21 | 1.21 | 1.21 | -6.92% | 146,000 |
| Aug 28, 2026 | 1.28 | 1.35 | 1.22 | 1.30 | 1.30 | 13.04% | 829,200 |
| Aug 27, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 800 |
| Aug 26, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | -2.95% | 36,400 |
| Aug 25, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 7,600 |
| Aug 24, 2026 | 1.19 | 1.20 | 1.14 | 1.19 | 1.19 | -1.25% | 119,200 |
| Aug 21, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -2.44% | 84,000 |
| Aug 20, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -1.60% | 51,600 |
| Aug 19, 2026 | 1.23 | 1.30 | 1.23 | 1.25 | 1.25 | -3.85% | 15,200 |
| Aug 18, 2026 | 1.33 | 1.33 | 1.25 | 1.30 | 1.30 | -1.52% | 66,400 |
| Aug 17, 2026 | 1.33 | 1.35 | 1.21 | 1.32 | 1.32 | -0.38% | 250,400 |
| Aug 14, 2026 | 1.23 | 1.34 | 1.23 | 1.33 | 1.33 | 8.16% | 111,600 |
| Aug 13, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | 2.08% | 39,200 |
| Aug 12, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 14,800 |
| Aug 11, 2026 | 1.24 | 1.24 | 1.18 | 1.20 | 1.20 | -3.23% | 48,400 |
| Aug 10, 2026 | 1.25 | 1.25 | 1.20 | 1.24 | 1.24 | - | 16,000 |
| Aug 7, 2026 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 5.53% | 119,600 |
| Aug 6, 2026 | 1.16 | 1.18 | 1.12 | 1.18 | 1.18 | -0.42% | 63,200 |
| Aug 5, 2026 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | 2.61% | 6,000 |
| Aug 4, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | -1.71% | 24,800 |
| Aug 3, 2026 | 1.05 | 1.20 | 1.05 | 1.17 | 1.17 | 11.43% | 170,800 |
| Jul 31, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | 46,400 |
| Jul 30, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 15,200 |
| Jul 29, 2026 | 1.01 | 1.06 | 1.01 | 1.04 | 1.04 | 2.97% | 103,200 |
| Jul 28, 2026 | 1.08 | 1.08 | 1.01 | 1.01 | 1.01 | -9.01% | 68,400 |
| Jul 27, 2026 | 1.12 | 1.12 | 1.03 | 1.11 | 1.11 | -0.89% | 22,400 |
| Jul 24, 2026 | 1.01 | 1.12 | 1.00 | 1.12 | 1.12 | 4.67% | 137,200 |
| Jul 23, 2026 | 1.06 | 1.07 | 1.01 | 1.07 | 1.07 | 1.90% | 168,800 |
| Jul 22, 2026 | 1.11 | 1.11 | 1.00 | 1.05 | 1.05 | -6.25% | 189,600 |
| Jul 21, 2026 | 1.02 | 1.12 | 1.01 | 1.12 | 1.12 | 0.90% | 41,200 |
| Jul 20, 2026 | 1.06 | 1.13 | 1.01 | 1.11 | 1.11 | 3.74% | 102,400 |
| Jul 17, 2026 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | -2.73% | 18,400 |
| Jul 16, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | 18,000 |
| Jul 15, 2026 | 1.05 | 1.13 | 1.05 | 1.12 | 1.12 | 5.66% | 93,600 |
| Jul 14, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -1.85% | 58,000 |
| Jul 13, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 400 |
| Jul 10, 2026 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | -1.82% | 38,400 |
| Jul 9, 2026 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | 2.80% | 92,800 |
| Jul 8, 2026 | 1.20 | 1.23 | 1.06 | 1.07 | 1.07 | -11.57% | 352,256 |
| Jul 7, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 11,200 |
| Jul 6, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 173,600 |
| Jul 3, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 2.56% | 4,400 |
| Jul 2, 2026 | 1.16 | 1.24 | 1.16 | 1.17 | 1.17 | 0.86% | 20,400 |
| Jun 30, 2026 | 1.18 | 1.24 | 1.16 | 1.16 | 1.16 | -1.69% | 44,400 |
| Jun 29, 2026 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | 3.51% | 2,400 |
| Jun 26, 2026 | 1.11 | 1.17 | 1.11 | 1.14 | 1.14 | -3.39% | 33,600 |
| Jun 25, 2026 | 1.12 | 1.18 | 1.12 | 1.18 | 1.18 | 4.42% | 4,000 |