MetaLight Inc. (HKG:2605)
Hong Kong · Delayed Price · Currency is HKD 1.120
+0.010 (0.90%)
Jul 21, 2026, 4:08 PM HKT
MetaLight Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 1.12 | 1.15 | 1.12 | 1.13 | 1.13 | - | 11,600 |
| Jun 23, 2026 | 1.18 | 1.18 | 1.12 | 1.13 | 1.13 | -5.04% | 80,800 |
| Jun 22, 2026 | 1.23 | 1.26 | 1.19 | 1.19 | 1.19 | -0.83% | 41,600 |
| Jun 18, 2026 | 1.18 | 1.23 | 1.17 | 1.20 | 1.20 | -0.83% | 188,800 |
| Jun 17, 2026 | 1.25 | 1.25 | 1.17 | 1.21 | 1.21 | -3.20% | 48,800 |
| Jun 16, 2026 | 1.26 | 1.28 | 1.22 | 1.25 | 1.25 | -0.79% | 110,400 |
| Jun 15, 2026 | 1.24 | 1.28 | 1.24 | 1.26 | 1.26 | 2.44% | 38,400 |
| Jun 12, 2026 | 1.21 | 1.23 | 1.15 | 1.23 | 1.23 | - | 169,200 |
| Jun 11, 2026 | 1.23 | 1.26 | 1.20 | 1.23 | 1.23 | -3.91% | 71,600 |
| Jun 10, 2026 | 1.21 | 1.28 | 1.20 | 1.28 | 1.28 | 5.79% | 26,400 |
| Jun 9, 2026 | 1.29 | 1.30 | 1.21 | 1.21 | 1.21 | -6.92% | 55,200 |
| Jun 8, 2026 | 1.33 | 1.33 | 1.28 | 1.30 | 1.30 | -2.26% | 55,200 |
| Jun 5, 2026 | 1.32 | 1.34 | 1.27 | 1.33 | 1.33 | 0.76% | 89,600 |
| Jun 4, 2026 | 1.31 | 1.34 | 1.26 | 1.32 | 1.32 | 0.76% | 68,800 |
| Jun 3, 2026 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 2.34% | 12,000 |
| Jun 2, 2026 | 1.30 | 1.30 | 1.23 | 1.28 | 1.28 | -1.54% | 72,000 |
| Jun 1, 2026 | 1.27 | 1.34 | 1.27 | 1.30 | 1.30 | 0.78% | 88,800 |
| May 29, 2026 | 1.34 | 1.34 | 1.29 | 1.29 | 1.29 | -0.77% | 31,600 |
| May 28, 2026 | 1.27 | 1.32 | 1.20 | 1.30 | 1.30 | - | 85,200 |
| May 27, 2026 | 1.30 | 1.30 | 1.26 | 1.30 | 1.30 | 2.36% | 75,600 |
| May 26, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 168,000 |
| May 22, 2026 | 1.28 | 1.30 | 1.26 | 1.28 | 1.28 | 1.59% | 66,400 |
| May 21, 2026 | 1.28 | 1.29 | 1.26 | 1.26 | 1.26 | -5.97% | 47,600 |
| May 20, 2026 | 1.38 | 1.38 | 1.30 | 1.34 | 1.34 | 2.29% | 155,600 |
| May 19, 2026 | 1.33 | 1.35 | 1.30 | 1.31 | 1.31 | 0.77% | 66,400 |
| May 18, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -2.99% | 78,800 |
| May 15, 2026 | 1.36 | 1.38 | 1.34 | 1.34 | 1.34 | -1.47% | 24,000 |
| May 14, 2026 | 1.36 | 1.40 | 1.36 | 1.36 | 1.36 | - | 48,800 |
| May 13, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -2.16% | 72,000 |
| May 12, 2026 | 1.42 | 1.42 | 1.38 | 1.39 | 1.39 | -2.11% | 90,800 |
| May 11, 2026 | 1.48 | 1.48 | 1.39 | 1.42 | 1.42 | -4.05% | 107,200 |
| May 8, 2026 | 1.44 | 1.47 | 1.44 | 1.48 | 1.48 | 2.78% | 43,200 |
| May 7, 2026 | 1.43 | 1.48 | 1.42 | 1.44 | 1.44 | 0.70% | 70,000 |