Metasurface Technologies Holdings Limited (HKG:8637)
Hong Kong · Delayed Price · Currency is HKD 1.480
+0.330 (28.70%)
Sep 5, 2025, 4:08 PM HKT
HKG:8637 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.19 | 1.63 | 1.19 | 1.48 | 1.48 | 28.70% | 2,164,000 |
| Sep 4, 2025 | 1.11 | 1.18 | 1.11 | 1.15 | 1.15 | - | 16,000 |
| Sep 3, 2025 | 1.14 | 1.18 | 1.11 | 1.15 | 1.15 | -4.96% | 163,000 |
| Sep 2, 2025 | 1.20 | 1.23 | 1.17 | 1.21 | 1.21 | -1.63% | 82,000 |
| Sep 1, 2025 | 1.19 | 1.23 | 1.12 | 1.23 | 1.23 | 1.65% | 350,000 |
| Aug 29, 2025 | 1.17 | 1.21 | 1.14 | 1.21 | 1.21 | -0.82% | 46,000 |
| Aug 28, 2025 | 1.15 | 1.22 | 1.10 | 1.22 | 1.22 | 1.67% | 158,000 |
| Aug 27, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 11,000 |
| Aug 26, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 4,000 |
| Aug 25, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Aug 22, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 10,000 |
| Aug 21, 2025 | 1.14 | 1.22 | 1.14 | 1.21 | 1.21 | 1.68% | 306,000 |
| Aug 20, 2025 | 1.13 | 1.21 | 1.13 | 1.19 | 1.19 | - | 82,000 |
| Aug 19, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 30,000 |
| Aug 18, 2025 | 1.21 | 1.21 | 1.14 | 1.19 | 1.19 | 1.71% | 26,000 |
| Aug 15, 2025 | 1.12 | 1.17 | 1.08 | 1.17 | 1.17 | -1.68% | 154,000 |
| Aug 14, 2025 | 1.25 | 1.25 | 1.09 | 1.19 | 1.19 | -10.53% | 1,147,000 |
| Aug 13, 2025 | 1.33 | 1.33 | 1.30 | 1.33 | 1.33 | - | 38,000 |
| Aug 12, 2025 | 1.29 | 1.33 | 1.25 | 1.33 | 1.33 | 3.10% | 189,000 |
| Aug 11, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 10,000 |
| Aug 8, 2025 | 1.27 | 1.30 | 1.24 | 1.29 | 1.29 | -0.77% | 161,000 |
| Aug 7, 2025 | 1.34 | 1.35 | 1.30 | 1.30 | 1.30 | -2.99% | 99,000 |
| Aug 6, 2025 | 1.32 | 1.34 | 1.28 | 1.34 | 1.34 | 0.75% | 172,000 |
| Aug 5, 2025 | 1.32 | 1.35 | 1.30 | 1.33 | 1.33 | -0.75% | 78,000 |
| Aug 4, 2025 | 1.30 | 1.34 | 1.24 | 1.34 | 1.34 | 3.08% | 259,000 |
| Aug 1, 2025 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | - | 74,000 |
| Jul 31, 2025 | 1.25 | 1.31 | 1.25 | 1.30 | 1.30 | -0.76% | 53,000 |
| Jul 30, 2025 | 1.33 | 1.33 | 1.24 | 1.31 | 1.31 | -5.07% | 375,000 |
| Jul 29, 2025 | 1.38 | 1.43 | 1.32 | 1.38 | 1.38 | - | 68,000 |
| Jul 28, 2025 | 1.43 | 1.51 | 1.27 | 1.38 | 1.38 | -3.50% | 394,000 |
| Jul 25, 2025 | 1.39 | 1.49 | 1.33 | 1.43 | 1.43 | 8.33% | 778,000 |
| Jul 24, 2025 | 1.12 | 1.39 | 1.11 | 1.32 | 1.32 | 25.71% | 1,175,000 |
| Jul 23, 2025 | 1.15 | 1.19 | 1.05 | 1.05 | 1.05 | -8.70% | 183,000 |
| Jul 22, 2025 | 1.02 | 1.17 | 1.00 | 1.15 | 1.15 | 15.00% | 260,000 |
| Jul 21, 2025 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 4.17% | 87,000 |
| Jul 18, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jul 17, 2025 | 0.99 | 0.99 | 0.88 | 0.96 | 0.96 | -1.03% | 326,000 |
| Jul 16, 2025 | 0.89 | 0.97 | 0.88 | 0.97 | 0.97 | 7.78% | 164,000 |
| Jul 15, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jul 14, 2025 | 0.86 | 0.90 | 0.86 | 0.90 | 0.90 | 2.27% | 15,000 |
| Jul 11, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Jul 10, 2025 | 0.88 | 0.88 | 0.83 | 0.88 | 0.88 | -1.12% | 128,000 |
| Jul 9, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 1.14% | 14,000 |
| Jul 8, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -2.22% | 17,000 |
| Jul 7, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | -1.10% | 10,000 |
| Jul 4, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jul 3, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.11% | 9,000 |
| Jul 2, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 2,000 |
| Jun 30, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 10,000 |
| Jun 27, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 2,000 |