Metasurface Technologies Holdings Limited (HKG:8637)
Hong Kong · Delayed Price · Currency is HKD 3.470
-0.040 (-1.14%)
Jul 3, 2026, 3:58 PM HKT
HKG:8637 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 4.10 | 4.10 | 3.99 | 4.02 | 4.02 | - | 258,000 |
| Jun 1, 2026 | 4.05 | 4.10 | 4.01 | 4.02 | 4.02 | -0.74% | 610,000 |
| May 29, 2026 | 3.99 | 4.12 | 3.95 | 4.05 | 4.05 | 1.50% | 991,000 |
| May 28, 2026 | 4.03 | 4.07 | 3.93 | 3.99 | 3.99 | -1.97% | 1,091,294 |
| May 27, 2026 | 3.94 | 4.30 | 3.94 | 4.07 | 4.07 | 5.99% | 963,850 |
| May 26, 2026 | 3.87 | 3.93 | 3.78 | 3.84 | 3.84 | 3.78% | 1,174,000 |
| May 22, 2026 | 3.69 | 3.72 | 3.68 | 3.70 | 3.70 | 0.27% | 886,000 |
| May 21, 2026 | 3.65 | 3.71 | 3.60 | 3.69 | 3.69 | 3.94% | 833,000 |
| May 20, 2026 | 3.53 | 3.55 | 3.46 | 3.55 | 3.55 | 0.57% | 385,000 |
| May 19, 2026 | 3.57 | 3.58 | 3.51 | 3.53 | 3.53 | -1.94% | 310,000 |
| May 18, 2026 | 3.68 | 3.68 | 3.55 | 3.60 | 3.60 | -2.17% | 362,000 |
| May 15, 2026 | 3.68 | 3.74 | 3.64 | 3.68 | 3.68 | - | 1,044,000 |
| May 14, 2026 | 3.75 | 3.78 | 3.65 | 3.68 | 3.68 | -2.65% | 581,000 |
| May 13, 2026 | 3.79 | 3.80 | 3.71 | 3.78 | 3.78 | - | 852,000 |
| May 12, 2026 | 3.80 | 3.80 | 3.65 | 3.78 | 3.78 | 1.34% | 472,000 |
| May 11, 2026 | 3.64 | 3.80 | 3.64 | 3.73 | 3.73 | 2.47% | 1,574,000 |
| May 8, 2026 | 3.76 | 3.76 | 3.49 | 3.64 | 3.64 | -1.09% | 647,000 |
| May 7, 2026 | 3.62 | 3.86 | 3.62 | 3.68 | 3.68 | 1.66% | 658,000 |
| May 6, 2026 | 3.58 | 3.65 | 3.57 | 3.62 | 3.62 | 1.97% | 675,000 |
| May 5, 2026 | 3.58 | 3.58 | 3.46 | 3.55 | 3.55 | -0.84% | 297,000 |
| May 4, 2026 | 3.33 | 3.62 | 3.30 | 3.58 | 3.58 | 7.83% | 1,275,000 |
| Apr 30, 2026 | 3.30 | 3.32 | 3.18 | 3.32 | 3.32 | 1.22% | 154,000 |
| Apr 29, 2026 | 3.31 | 3.33 | 3.26 | 3.28 | 3.28 | -0.91% | 288,000 |
| Apr 28, 2026 | 3.28 | 3.35 | 3.27 | 3.31 | 3.31 | 0.91% | 656,000 |
| Apr 27, 2026 | 3.16 | 3.30 | 3.16 | 3.28 | 3.28 | 2.82% | 448,000 |
| Apr 24, 2026 | 3.01 | 3.20 | 3.01 | 3.19 | 3.19 | 5.28% | 202,000 |
| Apr 23, 2026 | 3.25 | 3.26 | 3.00 | 3.03 | 3.03 | -7.62% | 470,000 |
| Apr 22, 2026 | 3.26 | 3.33 | 3.26 | 3.28 | 3.28 | 3.47% | 539,000 |
| Apr 21, 2026 | 3.25 | 3.25 | 3.15 | 3.17 | 3.17 | -2.46% | 165,000 |