Metasurface Technologies Holdings Limited (HKG:8637)
Hong Kong · Delayed Price · Currency is HKD 3.600
-0.050 (-1.37%)
Sep 23, 2026, 1:47 PM HKT
HKG:8637 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 3.33 | 3.33 | 3.18 | 3.21 | 3.21 | -3.46% | 10,000 |
| Aug 19, 2026 | 3.25 | 3.33 | 3.25 | 3.33 | 3.33 | -2.92% | 8,000 |
| Aug 18, 2026 | 3.30 | 3.45 | 3.28 | 3.43 | 3.43 | 4.74% | 205,000 |
| Aug 17, 2026 | 3.37 | 3.37 | 3.37 | 3.27 | 3.27 | -1.95% | 125,000 |
| Aug 14, 2026 | 3.42 | 3.42 | 3.34 | 3.34 | 3.34 | 0.45% | 52,000 |
| 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 |