MetaLight Inc. (HKG:2605)
Hong Kong · Delayed Price · Currency is HKD 1.540
-0.020 (-1.28%)
Apr 20, 2026, 4:08 PM HKT
MetaLight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 1.56 | 1.62 | 1.51 | 1.54 | 1.54 | -1.28% | 85,200 |
| Apr 17, 2026 | 1.63 | 1.63 | 1.55 | 1.56 | 1.56 | -4.29% | 4,000 |
| Apr 16, 2026 | 1.62 | 1.65 | 1.55 | 1.63 | 1.63 | -1.21% | 220,400 |
| Apr 15, 2026 | 1.73 | 1.73 | 1.50 | 1.65 | 1.65 | -2.37% | 419,600 |
| Apr 14, 2026 | 1.68 | 1.70 | 1.63 | 1.69 | 1.69 | -0.59% | 88,400 |
| Apr 13, 2026 | 1.71 | 1.71 | 1.61 | 1.70 | 1.70 | -0.58% | 283,600 |
| Apr 10, 2026 | 1.76 | 1.85 | 1.62 | 1.71 | 1.71 | -6.56% | 714,800 |
| Apr 9, 2026 | 1.80 | 1.88 | 1.68 | 1.83 | 1.83 | -3.68% | 520,400 |
| Apr 8, 2026 | 1.98 | 2.00 | 1.80 | 1.90 | 1.90 | -4.52% | 546,400 |
| Apr 2, 2026 | 1.96 | 2.05 | 1.85 | 1.99 | 1.99 | -1.49% | 241,200 |
| Apr 1, 2026 | 1.83 | 2.04 | 1.75 | 2.02 | 2.02 | 7.45% | 368,400 |
| Mar 31, 2026 | 2.08 | 2.08 | 1.83 | 1.88 | 1.88 | -3.59% | 210,800 |
| Mar 30, 2026 | 2.00 | 2.05 | 1.81 | 1.95 | 1.95 | -1.52% | 551,382 |
| Mar 27, 2026 | 1.80 | 2.22 | 1.68 | 1.98 | 1.98 | 10.61% | 1,743,200 |
| Mar 26, 2026 | 1.60 | 1.83 | 1.57 | 1.79 | 1.79 | 15.48% | 1,068,000 |
| Mar 25, 2026 | 1.45 | 1.57 | 1.41 | 1.55 | 1.55 | 8.39% | 140,800 |
| Mar 24, 2026 | 1.44 | 1.45 | 1.40 | 1.43 | 1.43 | - | 54,400 |
| Mar 23, 2026 | 1.49 | 1.49 | 1.43 | 1.43 | 1.43 | -4.03% | 24,400 |
| Mar 20, 2026 | 1.52 | 1.58 | 1.41 | 1.49 | 1.49 | -0.67% | 120,000 |
| Mar 19, 2026 | 1.49 | 1.56 | 1.45 | 1.50 | 1.50 | 0.67% | 156,400 |
| Mar 18, 2026 | 1.53 | 1.57 | 1.40 | 1.49 | 1.49 | -2.61% | 112,000 |
| Mar 17, 2026 | 1.40 | 1.57 | 1.40 | 1.53 | 1.53 | 2.00% | 67,200 |
| Mar 16, 2026 | 1.50 | 1.50 | 1.38 | 1.50 | 1.50 | -4.46% | 128,800 |
| Mar 13, 2026 | 1.68 | 1.68 | 1.48 | 1.57 | 1.57 | -6.55% | 306,000 |
| Mar 12, 2026 | 1.67 | 1.70 | 1.60 | 1.68 | 1.68 | -0.59% | 28,400 |
| Mar 11, 2026 | 1.60 | 1.69 | 1.56 | 1.69 | 1.69 | 4.32% | 56,400 |
| Mar 10, 2026 | 1.60 | 1.63 | 1.60 | 1.62 | 1.62 | 4.52% | 36,000 |
| Mar 9, 2026 | 1.56 | 1.64 | 1.52 | 1.55 | 1.55 | -1.27% | 22,800 |
| Mar 6, 2026 | 1.70 | 1.70 | 1.51 | 1.57 | 1.57 | - | 60,800 |
| Mar 5, 2026 | 1.51 | 1.70 | 1.51 | 1.57 | 1.57 | 4.67% | 104,400 |
| Mar 4, 2026 | 1.69 | 1.75 | 1.30 | 1.50 | 1.50 | -11.76% | 329,200 |
| Mar 3, 2026 | 1.74 | 1.74 | 1.69 | 1.70 | 1.70 | -3.95% | 168,400 |
| Mar 2, 2026 | 1.74 | 1.82 | 1.74 | 1.77 | 1.77 | - | 53,200 |
| Feb 27, 2026 | 1.78 | 1.80 | 1.73 | 1.77 | 1.77 | -1.12% | 104,400 |
| Feb 26, 2026 | 1.76 | 1.86 | 1.76 | 1.79 | 1.79 | -0.56% | 57,200 |
| Feb 25, 2026 | 1.80 | 1.84 | 1.78 | 1.80 | 1.80 | - | 66,000 |
| Feb 24, 2026 | 1.76 | 1.81 | 1.75 | 1.80 | 1.80 | -1.64% | 20,400 |
| Feb 23, 2026 | 1.87 | 1.90 | 1.68 | 1.83 | 1.83 | 1.10% | 184,400 |
| Feb 20, 2026 | 1.81 | 1.89 | 1.71 | 1.81 | 1.81 | 0.56% | 302,000 |
| Feb 16, 2026 | 1.74 | 1.85 | 1.68 | 1.80 | 1.80 | 5.26% | 68,800 |
| Feb 13, 2026 | 1.75 | 1.76 | 1.66 | 1.71 | 1.71 | -3.39% | 374,000 |
| Feb 12, 2026 | 1.87 | 1.88 | 1.75 | 1.77 | 1.77 | -0.56% | 134,400 |
| Feb 11, 2026 | 1.89 | 1.89 | 1.76 | 1.78 | 1.78 | -1.11% | 130,000 |
| Feb 10, 2026 | 1.78 | 1.88 | 1.78 | 1.80 | 1.80 | 1.12% | 69,200 |
| Feb 9, 2026 | 1.85 | 1.89 | 1.71 | 1.78 | 1.78 | -3.78% | 74,400 |
| Feb 6, 2026 | 1.78 | 1.98 | 1.75 | 1.85 | 1.85 | 3.93% | 117,200 |
| Feb 5, 2026 | 1.80 | 1.84 | 1.75 | 1.78 | 1.78 | -2.20% | 68,400 |
| Feb 4, 2026 | 1.83 | 1.86 | 1.75 | 1.82 | 1.82 | -3.19% | 36,800 |
| Feb 3, 2026 | 1.96 | 1.96 | 1.80 | 1.88 | 1.88 | -3.59% | 218,400 |
| Feb 2, 2026 | 2.00 | 2.01 | 1.91 | 1.95 | 1.95 | -3.47% | 183,600 |