Metasurface Technologies Holdings Limited (HKG:8637)
Hong Kong · Delayed Price · Currency is HKD 3.420
+0.100 (3.01%)
Aug 14, 2026, 2:05 PM HKT
HKG:8637 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 3.40 | 3.40 | 3.30 | 3.32 | 3.32 | 0.61% | 18,000 |
| Aug 12, 2026 | 3.39 | 3.39 | 3.30 | 3.30 | 3.30 | -2.94% | 102,000 |
| Aug 11, 2026 | 3.46 | 3.46 | 3.40 | 3.40 | 3.40 | -0.15% | 79,000 |
| Aug 10, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | - | 10,000 |
| Aug 7, 2026 | 3.45 | 3.45 | 3.40 | 3.41 | 3.41 | -2.71% | 172,000 |
| Aug 6, 2026 | 3.47 | 3.52 | 3.40 | 3.50 | 3.50 | -1.96% | 57,000 |
| Aug 5, 2026 | 3.61 | 3.62 | 3.57 | 3.57 | 3.57 | 1.42% | 55,000 |
| Aug 4, 2026 | 3.55 | 3.65 | 3.50 | 3.52 | 3.52 | -1.12% | 224,000 |
| Aug 3, 2026 | 3.60 | 3.60 | 3.41 | 3.56 | 3.56 | 0.28% | 245,000 |
| Jul 31, 2026 | 3.41 | 3.63 | 3.30 | 3.55 | 3.55 | 4.11% | 256,000 |
| Jul 30, 2026 | 3.39 | 3.42 | 3.39 | 3.41 | 3.41 | 0.59% | 23,000 |
| Jul 29, 2026 | 3.39 | 3.50 | 3.39 | 3.39 | 3.39 | - | 230,000 |
| Jul 28, 2026 | 3.51 | 3.51 | 3.25 | 3.39 | 3.39 | -5.83% | 715,000 |
| Jul 27, 2026 | 3.57 | 3.60 | 3.50 | 3.60 | 3.60 | 1.12% | 88,000 |
| Jul 24, 2026 | 3.66 | 3.66 | 3.50 | 3.56 | 3.56 | -2.20% | 68,000 |
| Jul 23, 2026 | 3.55 | 3.64 | 3.51 | 3.64 | 3.64 | 1.39% | 49,000 |
| Jul 22, 2026 | 3.55 | 3.59 | 3.53 | 3.59 | 3.59 | 1.70% | 18,000 |
| Jul 21, 2026 | 3.65 | 3.67 | 3.50 | 3.53 | 3.53 | 0.28% | 300,000 |
| Jul 20, 2026 | 3.60 | 3.60 | 3.50 | 3.52 | 3.52 | -0.28% | 30,000 |
| Jul 17, 2026 | 3.55 | 3.65 | 3.51 | 3.53 | 3.53 | -0.84% | 279,000 |
| Jul 16, 2026 | 3.65 | 3.68 | 3.56 | 3.56 | 3.56 | -2.47% | 263,000 |
| Jul 15, 2026 | 3.62 | 3.65 | 3.59 | 3.65 | 3.65 | 0.83% | 34,000 |
| Jul 14, 2026 | 3.60 | 3.73 | 3.55 | 3.62 | 3.62 | -0.28% | 51,000 |
| Jul 13, 2026 | 3.61 | 3.71 | 3.50 | 3.63 | 3.63 | 3.42% | 177,000 |
| Jul 10, 2026 | 3.60 | 3.60 | 3.51 | 3.51 | 3.51 | -2.50% | 191,000 |
| Jul 9, 2026 | 3.59 | 3.61 | 3.51 | 3.60 | 3.60 | 3.15% | 70,000 |
| Jul 8, 2026 | 3.51 | 3.54 | 3.48 | 3.49 | 3.49 | -1.97% | 158,000 |
| Jul 7, 2026 | 3.58 | 3.58 | 3.55 | 3.56 | 3.56 | 0.85% | 167,000 |
| Jul 6, 2026 | 3.57 | 3.58 | 3.50 | 3.53 | 3.53 | 1.73% | 50,000 |
| Jul 3, 2026 | 3.50 | 3.57 | 3.42 | 3.47 | 3.47 | -1.14% | 259,000 |
| Jul 2, 2026 | 3.79 | 3.88 | 3.51 | 3.51 | 3.51 | -5.39% | 285,000 |
| Jun 30, 2026 | 3.55 | 3.92 | 3.51 | 3.71 | 3.71 | 4.51% | 704,000 |
| Jun 29, 2026 | 3.60 | 3.61 | 3.51 | 3.55 | 3.55 | 1.14% | 183,000 |
| Jun 26, 2026 | 3.97 | 3.97 | 3.50 | 3.51 | 3.51 | -11.59% | 671,000 |
| Jun 25, 2026 | 3.71 | 3.97 | 3.62 | 3.97 | 3.97 | 7.01% | 181,000 |
| Jun 24, 2026 | 3.60 | 3.77 | 3.60 | 3.71 | 3.71 | 1.09% | 172,000 |
| Jun 23, 2026 | 3.77 | 3.77 | 3.59 | 3.67 | 3.67 | -1.34% | 333,000 |
| Jun 22, 2026 | 3.85 | 3.85 | 3.65 | 3.72 | 3.72 | -3.38% | 247,000 |
| Jun 18, 2026 | 3.71 | 3.85 | 3.60 | 3.85 | 3.85 | 3.22% | 438,000 |
| Jun 17, 2026 | 3.71 | 3.78 | 3.69 | 3.73 | 3.73 | -2.36% | 130,000 |
| Jun 16, 2026 | 3.86 | 3.86 | 3.82 | 3.82 | 3.82 | -0.52% | 287,000 |
| Jun 15, 2026 | 3.90 | 3.90 | 3.80 | 3.84 | 3.84 | -1.29% | 80,000 |
| Jun 12, 2026 | 3.54 | 3.94 | 3.54 | 3.89 | 3.89 | 13.08% | 301,000 |
| Jun 11, 2026 | 3.60 | 3.60 | 3.40 | 3.44 | 3.44 | -1.71% | 855,909 |
| Jun 10, 2026 | 3.56 | 3.56 | 3.44 | 3.50 | 3.50 | -1.69% | 597,000 |
| Jun 9, 2026 | 3.71 | 3.71 | 3.49 | 3.56 | 3.56 | -1.11% | 725,000 |
| Jun 8, 2026 | 3.79 | 3.79 | 3.30 | 3.60 | 3.60 | -5.51% | 979,590 |
| Jun 5, 2026 | 3.98 | 3.98 | 3.67 | 3.81 | 3.81 | -4.75% | 1,295,000 |
| Jun 4, 2026 | 3.98 | 4.04 | 3.97 | 4.00 | 4.00 | -0.99% | 454,000 |
| Jun 3, 2026 | 4.00 | 4.05 | 3.99 | 4.04 | 4.04 | 0.50% | 193,000 |