Metasurface Technologies Holdings Limited (HKG:8637)
Hong Kong · Delayed Price · Currency is HKD 3.260
-0.040 (-1.21%)
Nov 2, 2026, 2:21 PM HKT
HKG:8637 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 3.30 | 3.39 | 3.26 | 3.26 | 3.26 | -1.21% | 62,000 |
| Oct 30, 2026 | 3.45 | 3.45 | 3.29 | 3.30 | 3.30 | -5.58% | 145,000 |
| Oct 29, 2026 | 3.57 | 3.57 | 3.57 | 3.50 | 3.50 | -2.10% | 8,000 |
| Oct 28, 2026 | 3.60 | 3.60 | 3.39 | 3.57 | 3.57 | 2.29% | 10,000 |
| Oct 27, 2026 | 3.40 | 3.54 | 3.38 | 3.49 | 3.49 | 3.25% | 57,000 |
| Oct 26, 2026 | 3.33 | 3.50 | 3.33 | 3.38 | 3.38 | -0.59% | 27,000 |
| Oct 23, 2026 | 3.40 | 3.41 | 3.31 | 3.40 | 3.40 | 0.44% | 154,000 |
| Oct 22, 2026 | 3.53 | 3.53 | 3.31 | 3.39 | 3.39 | -3.97% | 212,000 |
| Oct 21, 2026 | 3.55 | 3.55 | 3.53 | 3.53 | 3.53 | 0.71% | 12,000 |
| Oct 20, 2026 | 3.63 | 3.63 | 3.41 | 3.50 | 3.50 | -1.69% | 266,000 |
| Oct 16, 2026 | 3.61 | 3.61 | 3.54 | 3.56 | 3.56 | 0.42% | 444,000 |
| Oct 15, 2026 | 3.58 | 3.62 | 3.48 | 3.55 | 3.55 | -1.39% | 399,000 |
| Oct 14, 2026 | 3.65 | 3.69 | 3.60 | 3.60 | 3.60 | 0.42% | 27,000 |
| Oct 13, 2026 | 3.61 | 3.68 | 3.58 | 3.58 | 3.58 | -1.92% | 337,000 |
| Oct 12, 2026 | 3.65 | 3.68 | 3.65 | 3.65 | 3.65 | 1.11% | 16,000 |
| Oct 9, 2026 | 3.65 | 3.65 | 3.59 | 3.61 | 3.61 | -1.37% | 236,000 |
| Oct 8, 2026 | 3.75 | 3.75 | 3.66 | 3.66 | 3.66 | -1.88% | 107,000 |
| Oct 7, 2026 | 3.74 | 3.77 | 3.74 | 3.73 | 3.73 | -0.27% | 55,000 |
| Oct 6, 2026 | 3.72 | 3.80 | 3.70 | 3.74 | 3.74 | 0.81% | 96,000 |
| Oct 5, 2026 | 3.70 | 3.73 | 3.70 | 3.71 | 3.71 | 2.06% | 94,000 |
| Oct 2, 2026 | 3.61 | 3.70 | 3.58 | 3.64 | 3.64 | 0.41% | 80,000 |
| Sep 30, 2026 | 3.55 | 3.62 | 3.53 | 3.62 | 3.62 | 2.84% | 108,000 |
| Sep 29, 2026 | 3.55 | 3.55 | 3.52 | 3.52 | 3.52 | -0.14% | 81,000 |
| Sep 28, 2026 | 3.59 | 3.65 | 3.50 | 3.53 | 3.53 | 3.68% | 36,000 |
| Sep 25, 2026 | 3.40 | 3.47 | 3.35 | 3.40 | 3.40 | 0.15% | 208,000 |
| Sep 24, 2026 | 3.54 | 3.54 | 3.40 | 3.40 | 3.40 | -5.17% | 15,000 |
| Sep 23, 2026 | 3.60 | 3.61 | 3.60 | 3.58 | 3.58 | -1.92% | 21,000 |
| Sep 22, 2026 | 3.65 | 3.68 | 3.58 | 3.65 | 3.65 | 1.39% | 191,000 |
| Sep 21, 2026 | 3.65 | 3.66 | 3.57 | 3.60 | 3.60 | -1.50% | 80,000 |
| Sep 18, 2026 | 3.67 | 3.67 | 3.66 | 3.66 | 3.66 | 0.14% | 53,000 |
| Sep 17, 2026 | 3.65 | 3.67 | 3.65 | 3.65 | 3.65 | -0.68% | 51,000 |
| Sep 16, 2026 | 3.60 | 3.70 | 3.60 | 3.68 | 3.68 | 1.24% | 106,000 |
| Sep 15, 2026 | 3.68 | 3.72 | 3.63 | 3.63 | 3.63 | -1.09% | 72,000 |
| Sep 14, 2026 | 3.70 | 3.72 | 3.67 | 3.67 | 3.67 | 1.10% | 75,000 |
| Sep 11, 2026 | 3.63 | 3.68 | 3.60 | 3.63 | 3.63 | 4.16% | 285,000 |
| Sep 10, 2026 | 3.65 | 3.65 | 3.47 | 3.49 | 3.49 | -4.52% | 367,000 |
| Sep 9, 2026 | 3.62 | 3.71 | 3.62 | 3.65 | 3.65 | 1.11% | 589,000 |
| Sep 8, 2026 | 3.59 | 3.61 | 3.47 | 3.61 | 3.61 | 0.56% | 419,000 |
| Sep 7, 2026 | 3.60 | 3.67 | 3.58 | 3.59 | 3.59 | 0.84% | 132,000 |
| Sep 4, 2026 | 3.43 | 3.70 | 3.43 | 3.56 | 3.56 | 5.95% | 472,000 |
| Sep 3, 2026 | 3.38 | 3.46 | 3.36 | 3.36 | 3.36 | -1.61% | 45,000 |
| Sep 2, 2026 | 3.41 | 3.43 | 3.39 | 3.42 | 3.42 | 0.74% | 246,000 |
| Sep 1, 2026 | 3.38 | 3.48 | 3.34 | 3.39 | 3.39 | - | 332,000 |
| Aug 31, 2026 | 3.42 | 3.42 | 3.19 | 3.39 | 3.39 | -0.59% | 73,000 |
| Aug 28, 2026 | 3.38 | 3.43 | 3.38 | 3.41 | 3.41 | 0.89% | 141,000 |
| Aug 27, 2026 | 3.26 | 3.39 | 3.26 | 3.38 | 3.38 | 4.00% | 189,000 |
| Aug 26, 2026 | 3.32 | 3.32 | 3.25 | 3.25 | 3.25 | 1.88% | 2,000 |
| Aug 25, 2026 | 3.11 | 3.27 | 3.11 | 3.19 | 3.19 | - | 124,000 |
| Aug 24, 2026 | 3.20 | 3.20 | 3.19 | 3.19 | 3.19 | -0.16% | 70,000 |
| Aug 21, 2026 | 3.30 | 3.30 | 3.10 | 3.20 | 3.20 | -0.47% | 232,000 |