Metaspacex Limited (HKG:1796)
Hong Kong
· Delayed Price · Currency is HKD 2.670
-0.130 (-4.64%)
Mar 10, 2026, 11:42 AM HKT
Metaspacex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.03 | 3.09 | 3.00 | 3.05 | 3.05 | - | 424,000 |
| Mar 5, 2026 | 3.02 | 3.08 | 3.02 | 3.05 | 3.05 | 0.66% | 406,000 |
| Mar 4, 2026 | 3.10 | 3.10 | 3.01 | 3.03 | 3.03 | -2.26% | 1,436,000 |
| Mar 3, 2026 | 3.10 | 3.15 | 3.06 | 3.10 | 3.10 | -0.96% | 236,000 |
| Mar 2, 2026 | 3.15 | 3.17 | 3.09 | 3.13 | 3.13 | -1.88% | 892,000 |
| Feb 27, 2026 | 3.10 | 3.20 | 3.07 | 3.19 | 3.19 | 1.92% | 412,000 |
| Feb 26, 2026 | 3.10 | 3.18 | 3.06 | 3.13 | 3.13 | -0.95% | 316,000 |
| Feb 25, 2026 | 3.12 | 3.20 | 3.07 | 3.16 | 3.16 | 0.32% | 4,842,000 |
| Feb 24, 2026 | 3.11 | 3.23 | 3.10 | 3.15 | 3.15 | -0.94% | 270,000 |
| Feb 23, 2026 | 3.10 | 3.20 | 3.10 | 3.18 | 3.18 | 0.32% | 482,000 |
| Feb 20, 2026 | 3.05 | 3.17 | 3.04 | 3.17 | 3.17 | 2.26% | 290,000 |
| Feb 16, 2026 | 3.00 | 3.13 | 2.97 | 3.10 | 3.10 | 0.65% | 192,000 |
| Feb 13, 2026 | 2.90 | 3.08 | 2.90 | 3.08 | 3.08 | 4.41% | 674,000 |
| Feb 12, 2026 | 2.89 | 2.95 | 2.85 | 2.95 | 2.95 | 1.37% | 626,000 |
| Feb 11, 2026 | 2.88 | 2.95 | 2.87 | 2.91 | 2.91 | 0.34% | 1,428,000 |
| Feb 10, 2026 | 2.90 | 2.96 | 2.87 | 2.90 | 2.90 | - | 252,000 |
| Feb 9, 2026 | 2.95 | 2.96 | 2.86 | 2.90 | 2.90 | -2.68% | 1,280,000 |
| Feb 6, 2026 | 2.90 | 2.98 | 2.82 | 2.98 | 2.98 | 2.05% | 4,228,000 |
| Feb 5, 2026 | 3.00 | 3.20 | 2.86 | 2.92 | 2.92 | -3.63% | 612,000 |
| Feb 4, 2026 | 3.00 | 3.17 | 2.96 | 3.03 | 3.03 | 1.00% | 248,000 |
| Feb 3, 2026 | 3.08 | 3.11 | 2.95 | 3.00 | 3.00 | -2.60% | 286,000 |
| Feb 2, 2026 | 3.21 | 3.21 | 3.01 | 3.08 | 3.08 | -6.38% | 902,000 |
| Jan 30, 2026 | 3.29 | 3.33 | 3.19 | 3.29 | 3.29 | -1.79% | 608,000 |
| Jan 29, 2026 | 3.25 | 3.40 | 3.25 | 3.35 | 3.35 | -0.30% | 2,186,000 |
| Jan 28, 2026 | 3.23 | 3.47 | 3.23 | 3.36 | 3.36 | - | 3,598,000 |
| Jan 27, 2026 | 3.25 | 3.43 | 3.25 | 3.36 | 3.36 | -0.30% | 842,000 |
| Jan 26, 2026 | 3.20 | 3.44 | 3.20 | 3.37 | 3.37 | 2.43% | 11,796,000 |
| Jan 23, 2026 | 3.20 | 3.30 | 3.20 | 3.29 | 3.29 | 0.30% | 4,258,000 |
| Jan 22, 2026 | 3.15 | 3.40 | 3.15 | 3.28 | 3.28 | 2.50% | 768,000 |
| Jan 21, 2026 | 3.16 | 3.30 | 3.16 | 3.20 | 3.20 | 1.27% | 372,000 |
| Jan 20, 2026 | 3.20 | 3.40 | 3.16 | 3.16 | 3.16 | -5.11% | 880,000 |
| Jan 19, 2026 | 3.41 | 3.57 | 3.20 | 3.33 | 3.33 | -6.72% | 6,246,000 |
| Jan 16, 2026 | 3.25 | 3.65 | 3.25 | 3.57 | 3.57 | 6.57% | 1,784,000 |
| Jan 15, 2026 | 3.30 | 3.38 | 3.23 | 3.35 | 3.35 | -1.18% | 1,388,000 |
| Jan 14, 2026 | 3.14 | 3.40 | 3.14 | 3.39 | 3.39 | 3.04% | 11,476,000 |
| Jan 13, 2026 | 3.27 | 3.38 | 3.06 | 3.29 | 3.29 | 0.61% | 438,000 |
| Jan 12, 2026 | 2.70 | 3.27 | 2.70 | 3.27 | 3.27 | 18.91% | 1,640,000 |
| Jan 9, 2026 | 2.67 | 2.75 | 2.65 | 2.75 | 2.75 | 1.85% | 1,164,000 |
| Jan 8, 2026 | 2.67 | 2.72 | 2.67 | 2.70 | 2.70 | - | 264,000 |
| Jan 7, 2026 | 2.67 | 2.72 | 2.65 | 2.70 | 2.70 | 0.75% | 244,000 |
| Jan 6, 2026 | 2.71 | 2.76 | 2.65 | 2.68 | 2.68 | -3.25% | 3,218,000 |
| Jan 5, 2026 | 2.71 | 2.79 | 2.68 | 2.77 | 2.77 | 1.09% | 572,000 |
| Jan 2, 2026 | 2.68 | 2.84 | 2.68 | 2.74 | 2.74 | -3.52% | 302,000 |
| Dec 31, 2025 | 2.75 | 2.84 | 2.75 | 2.84 | 2.84 | 1.79% | 366,000 |
| Dec 30, 2025 | 2.72 | 2.79 | 2.69 | 2.79 | 2.79 | 1.82% | 2,006,000 |
| Dec 29, 2025 | 2.69 | 2.80 | 2.63 | 2.74 | 2.74 | 2.62% | 1,096,000 |
| Dec 24, 2025 | 3.05 | 3.05 | 2.67 | 2.67 | 2.67 | -12.46% | 1,592,000 |
| Dec 23, 2025 | 2.91 | 3.06 | 2.91 | 3.05 | 3.05 | 0.66% | 1,836,000 |
| Dec 22, 2025 | 3.07 | 3.07 | 2.82 | 3.03 | 3.03 | -0.33% | 976,000 |
| Dec 19, 2025 | 2.80 | 3.10 | 2.76 | 3.04 | 3.04 | 7.42% | 1,454,000 |
| Dec 18, 2025 | 2.92 | 2.95 | 2.74 | 2.83 | 2.83 | -3.74% | 696,000 |
| Dec 17, 2025 | 2.93 | 3.07 | 2.70 | 2.94 | 2.94 | -1.67% | 756,000 |
| Dec 16, 2025 | 3.07 | 3.08 | 2.80 | 2.99 | 2.99 | 2.40% | 454,000 |
| Dec 15, 2025 | 2.80 | 3.00 | 2.75 | 2.92 | 2.92 | 1.04% | 1,446,000 |
| Dec 12, 2025 | 2.60 | 2.89 | 2.56 | 2.89 | 2.89 | 13.33% | 1,994,000 |
| Dec 11, 2025 | 2.60 | 2.61 | 2.47 | 2.55 | 2.55 | -3.04% | 2,776,000 |
| Dec 10, 2025 | 2.80 | 2.91 | 2.56 | 2.63 | 2.63 | -7.07% | 1,282,000 |
| Dec 9, 2025 | 2.75 | 2.88 | 2.75 | 2.83 | 2.83 | 1.07% | 1,972,000 |
| Dec 8, 2025 | 2.80 | 2.86 | 2.74 | 2.80 | 2.80 | -1.75% | 638,000 |
| Dec 5, 2025 | 2.70 | 2.85 | 2.62 | 2.85 | 2.85 | 4.40% | 2,010,000 |
| Dec 4, 2025 | 2.71 | 2.73 | 2.63 | 2.73 | 2.73 | 0.37% | 568,000 |
| Dec 3, 2025 | 2.75 | 2.80 | 2.63 | 2.72 | 2.72 | - | 1,330,000 |
| Dec 2, 2025 | 2.85 | 2.86 | 2.72 | 2.72 | 2.72 | -5.23% | 874,000 |
| Dec 1, 2025 | 2.95 | 3.15 | 2.87 | 2.87 | 2.87 | -4.01% | 518,000 |
| Nov 28, 2025 | 2.95 | 3.00 | 2.86 | 2.99 | 2.99 | 2.05% | 1,992,000 |
| Nov 27, 2025 | 3.02 | 3.11 | 2.92 | 2.93 | 2.93 | -4.25% | 690,000 |
| Nov 26, 2025 | 3.00 | 3.15 | 3.00 | 3.06 | 3.06 | -0.33% | 670,000 |
| Nov 25, 2025 | 3.00 | 3.12 | 2.95 | 3.07 | 3.07 | 0.33% | 1,078,000 |
| Nov 24, 2025 | 3.00 | 3.18 | 3.00 | 3.06 | 3.06 | 0.99% | 546,000 |
| Nov 21, 2025 | 2.93 | 3.04 | 2.90 | 3.03 | 3.03 | 3.77% | 1,224,000 |
| Nov 20, 2025 | 3.05 | 3.09 | 2.86 | 2.92 | 2.92 | -6.71% | 1,242,000 |
| Nov 19, 2025 | 3.20 | 3.25 | 3.01 | 3.13 | 3.13 | -2.19% | 2,836,000 |
| Nov 18, 2025 | 2.95 | 3.26 | 2.93 | 3.20 | 3.20 | 6.67% | 1,756,000 |
| Nov 17, 2025 | 3.00 | 3.01 | 2.91 | 3.00 | 3.00 | -1.64% | 1,134,000 |
| Nov 14, 2025 | 3.00 | 3.05 | 2.90 | 3.05 | 3.05 | 1.67% | 1,438,000 |
| Nov 13, 2025 | 3.00 | 3.03 | 2.90 | 3.00 | 3.00 | -1.64% | 1,164,000 |
| Nov 12, 2025 | 3.05 | 3.10 | 2.97 | 3.05 | 3.05 | 0.33% | 1,160,000 |
| Nov 11, 2025 | 3.06 | 3.09 | 3.03 | 3.04 | 3.04 | -0.65% | 1,038,000 |
| Nov 10, 2025 | 3.08 | 3.15 | 3.04 | 3.06 | 3.06 | -0.33% | 982,000 |
| Nov 7, 2025 | 3.05 | 3.07 | 3.00 | 3.07 | 3.07 | -0.32% | 1,054,000 |
| Nov 6, 2025 | 3.08 | 3.13 | 3.01 | 3.08 | 3.08 | -0.32% | 1,038,000 |
| Nov 5, 2025 | 3.08 | 3.14 | 3.04 | 3.09 | 3.09 | -0.64% | 1,036,000 |
| Nov 4, 2025 | 3.09 | 3.11 | 3.01 | 3.11 | 3.11 | 0.32% | 1,042,000 |
| Nov 3, 2025 | 3.10 | 3.14 | 3.06 | 3.10 | 3.10 | - | 1,074,000 |
| Oct 31, 2025 | 3.05 | 3.11 | 3.05 | 3.10 | 3.10 | 0.65% | 1,046,000 |
| Oct 30, 2025 | 3.08 | 3.11 | 3.04 | 3.08 | 3.08 | -1.28% | 1,048,000 |
| Oct 28, 2025 | 3.10 | 3.18 | 3.09 | 3.12 | 3.12 | -1.89% | 988,000 |
| Oct 27, 2025 | 3.16 | 3.21 | 3.11 | 3.18 | 3.18 | 0.95% | 1,074,000 |
| Oct 24, 2025 | 3.09 | 3.19 | 3.05 | 3.15 | 3.15 | 0.32% | 1,086,000 |
| Oct 23, 2025 | 3.08 | 3.20 | 3.08 | 3.14 | 3.14 | 0.32% | 984,000 |
| Oct 22, 2025 | 3.09 | 3.27 | 3.06 | 3.13 | 3.13 | 0.64% | 1,058,000 |
| Oct 21, 2025 | 3.09 | 3.12 | 3.05 | 3.11 | 3.11 | 0.65% | 1,006,000 |
| Oct 20, 2025 | 3.13 | 3.19 | 3.05 | 3.09 | 3.09 | -1.90% | 1,038,000 |
| Oct 17, 2025 | 3.13 | 3.18 | 3.02 | 3.15 | 3.15 | 0.64% | 1,054,000 |
| Oct 16, 2025 | 3.10 | 3.17 | 3.10 | 3.13 | 3.13 | - | 982,000 |
| Oct 15, 2025 | 3.30 | 3.35 | 3.07 | 3.13 | 3.13 | -4.57% | 1,072,000 |
| Oct 14, 2025 | 3.13 | 3.28 | 3.03 | 3.28 | 3.28 | 6.49% | 1,320,000 |
| Oct 13, 2025 | 3.15 | 3.19 | 2.93 | 3.08 | 3.08 | -3.14% | 1,090,000 |
| Oct 10, 2025 | 3.16 | 3.20 | 3.13 | 3.18 | 3.18 | 0.63% | 1,000,000 |
| Oct 9, 2025 | 3.21 | 3.33 | 3.15 | 3.16 | 3.16 | -6.78% | 992,000 |