MetaLight Inc. (HKG:2605)
Hong Kong
· Delayed Price · Currency is HKD 1.620
+0.070 (4.52%)
Mar 10, 2026, 4:08 PM HKT
MetaLight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1.56 | 1.64 | 1.52 | 1.60 | - | 3.23% | 22,800 |
| Mar 9, 2026 | 1.56 | 1.64 | 1.52 | 1.55 | 1.55 | -1.27% | 22,800 |
| Mar 6, 2026 | 1.70 | 1.70 | 1.51 | 1.57 | 1.57 | - | 60,800 |
| Mar 5, 2026 | 1.51 | 1.70 | 1.51 | 1.57 | 1.57 | 4.67% | 104,400 |
| Mar 4, 2026 | 1.69 | 1.75 | 1.30 | 1.50 | 1.50 | -11.76% | 329,200 |
| Mar 3, 2026 | 1.74 | 1.74 | 1.69 | 1.70 | 1.70 | -3.95% | 168,400 |
| Mar 2, 2026 | 1.74 | 1.82 | 1.74 | 1.77 | 1.77 | - | 53,200 |
| Feb 27, 2026 | 1.78 | 1.80 | 1.73 | 1.77 | 1.77 | -1.12% | 104,400 |
| Feb 26, 2026 | 1.76 | 1.86 | 1.76 | 1.79 | 1.79 | -0.56% | 57,200 |
| Feb 25, 2026 | 1.80 | 1.84 | 1.78 | 1.80 | 1.80 | - | 66,000 |
| Feb 24, 2026 | 1.76 | 1.81 | 1.75 | 1.80 | 1.80 | -1.64% | 20,400 |
| Feb 23, 2026 | 1.87 | 1.90 | 1.68 | 1.83 | 1.83 | 1.10% | 184,400 |
| Feb 20, 2026 | 1.81 | 1.89 | 1.71 | 1.81 | 1.81 | 0.56% | 302,000 |
| Feb 16, 2026 | 1.74 | 1.85 | 1.68 | 1.80 | 1.80 | 5.26% | 68,800 |
| Feb 13, 2026 | 1.75 | 1.76 | 1.66 | 1.71 | 1.71 | -3.39% | 374,000 |
| Feb 12, 2026 | 1.87 | 1.88 | 1.75 | 1.77 | 1.77 | -0.56% | 134,400 |
| Feb 11, 2026 | 1.89 | 1.89 | 1.76 | 1.78 | 1.78 | -1.11% | 130,000 |
| Feb 10, 2026 | 1.78 | 1.88 | 1.78 | 1.80 | 1.80 | 1.12% | 69,200 |
| Feb 9, 2026 | 1.85 | 1.89 | 1.71 | 1.78 | 1.78 | -3.78% | 74,400 |
| Feb 6, 2026 | 1.78 | 1.98 | 1.75 | 1.85 | 1.85 | 3.93% | 117,200 |
| Feb 5, 2026 | 1.80 | 1.84 | 1.75 | 1.78 | 1.78 | -2.20% | 68,400 |
| Feb 4, 2026 | 1.83 | 1.86 | 1.75 | 1.82 | 1.82 | -3.19% | 36,800 |
| Feb 3, 2026 | 1.96 | 1.96 | 1.80 | 1.88 | 1.88 | -3.59% | 218,400 |
| Feb 2, 2026 | 2.00 | 2.01 | 1.91 | 1.95 | 1.95 | -3.47% | 183,600 |
| Jan 30, 2026 | 2.01 | 2.11 | 2.01 | 2.02 | 2.02 | 0.50% | 17,200 |
| Jan 29, 2026 | 2.04 | 2.10 | 2.00 | 2.01 | 2.01 | -1.47% | 126,000 |
| Jan 28, 2026 | 2.17 | 2.17 | 2.02 | 2.04 | 2.04 | -5.99% | 122,800 |
| Jan 27, 2026 | 2.17 | 2.22 | 2.10 | 2.17 | 2.17 | -1.36% | 248,400 |
| Jan 26, 2026 | 2.16 | 2.26 | 2.16 | 2.20 | 2.20 | 0.92% | 5,200 |
| Jan 23, 2026 | 2.28 | 2.35 | 1.95 | 2.18 | 2.18 | -4.39% | 121,200 |
| Jan 22, 2026 | 2.30 | 2.30 | 2.20 | 2.28 | 2.28 | -0.87% | 74,000 |
| Jan 21, 2026 | 2.36 | 2.42 | 2.30 | 2.30 | 2.30 | -2.54% | 82,000 |
| Jan 20, 2026 | 2.36 | 2.42 | 2.31 | 2.36 | 2.36 | - | 80,800 |
| Jan 19, 2026 | 2.37 | 2.54 | 2.36 | 2.36 | 2.36 | -0.84% | 61,600 |
| Jan 16, 2026 | 2.51 | 2.51 | 2.37 | 2.38 | 2.38 | -5.56% | 159,600 |
| Jan 15, 2026 | 2.55 | 2.55 | 2.52 | 2.52 | 2.52 | -1.18% | 30,400 |
| Jan 14, 2026 | 2.55 | 2.66 | 2.51 | 2.55 | 2.55 | - | 58,800 |
| Jan 13, 2026 | 2.61 | 2.61 | 2.48 | 2.55 | 2.55 | -2.30% | 310,000 |
| Jan 12, 2026 | 2.51 | 2.63 | 2.49 | 2.61 | 2.61 | 3.16% | 100,000 |
| Jan 9, 2026 | 2.60 | 2.70 | 2.50 | 2.53 | 2.53 | -2.69% | 116,000 |
| Jan 8, 2026 | 2.58 | 2.70 | 2.50 | 2.60 | 2.60 | -2.26% | 133,200 |
| Jan 7, 2026 | 2.60 | 2.66 | 2.60 | 2.66 | 2.66 | 0.38% | 37,200 |
| Jan 6, 2026 | 2.62 | 2.65 | 2.57 | 2.65 | 2.65 | 1.15% | 63,200 |
| Jan 5, 2026 | 2.74 | 2.74 | 2.63 | 2.62 | 2.62 | -3.68% | 30,000 |
| Jan 2, 2026 | 2.57 | 2.87 | 2.56 | 2.72 | 2.72 | 5.43% | 115,200 |
| Dec 31, 2025 | 2.67 | 2.68 | 2.58 | 2.58 | 2.58 | -3.37% | 47,200 |
| Dec 30, 2025 | 2.78 | 2.81 | 2.66 | 2.67 | 2.67 | -3.96% | 57,600 |
| Dec 29, 2025 | 2.92 | 2.92 | 2.70 | 2.78 | 2.78 | -5.12% | 136,400 |
| Dec 24, 2025 | 2.93 | 2.94 | 2.93 | 2.93 | 2.93 | -0.68% | 29,600 |
| Dec 23, 2025 | 3.00 | 3.00 | 2.92 | 2.95 | 2.95 | -1.67% | 8,000 |
| Dec 22, 2025 | 2.92 | 3.09 | 2.92 | 3.00 | 3.00 | 0.33% | 11,200 |
| Dec 19, 2025 | 3.00 | 3.09 | 2.96 | 2.99 | 2.99 | -0.33% | 45,600 |
| Dec 18, 2025 | 3.01 | 3.01 | 3.00 | 3.00 | 3.00 | -0.33% | 34,000 |
| Dec 17, 2025 | 3.01 | 3.04 | 3.01 | 3.01 | 3.01 | -0.33% | 2,000 |
| Dec 16, 2025 | 2.99 | 3.04 | 2.99 | 3.02 | 3.02 | 1.34% | 52,400 |
| Dec 15, 2025 | 3.06 | 3.09 | 2.98 | 2.98 | 2.98 | -3.56% | 32,000 |
| Dec 12, 2025 | 3.10 | 3.10 | 3.07 | 3.09 | 3.09 | 1.31% | 87,600 |
| Dec 11, 2025 | 3.03 | 3.05 | 2.99 | 3.05 | 3.05 | 0.66% | 28,000 |
| Dec 10, 2025 | 3.19 | 3.19 | 3.00 | 3.03 | 3.03 | 1.00% | 86,400 |
| Dec 9, 2025 | 3.01 | 3.01 | 2.99 | 3.00 | 3.00 | -0.33% | 49,600 |
| Dec 8, 2025 | 3.20 | 3.20 | 3.00 | 3.01 | 3.01 | -1.31% | 120,400 |
| Dec 5, 2025 | 3.22 | 3.22 | 3.03 | 3.05 | 3.05 | -3.79% | 83,600 |
| Dec 4, 2025 | 2.96 | 3.17 | 2.96 | 3.17 | 3.17 | 6.38% | 82,400 |
| Dec 3, 2025 | 3.05 | 3.08 | 2.97 | 2.98 | 2.98 | -3.87% | 235,200 |
| Dec 2, 2025 | 3.11 | 3.14 | 3.10 | 3.10 | 3.10 | -1.27% | 10,800 |
| Dec 1, 2025 | 3.18 | 3.19 | 3.10 | 3.14 | 3.14 | -1.26% | 23,200 |
| Nov 28, 2025 | 3.19 | 3.22 | 3.17 | 3.18 | 3.18 | 2.25% | 41,600 |
| Nov 27, 2025 | 3.09 | 3.24 | 3.09 | 3.11 | 3.11 | 0.65% | 58,000 |
| Nov 26, 2025 | 3.05 | 3.11 | 3.01 | 3.09 | 3.09 | 1.31% | 100,800 |
| Nov 25, 2025 | 3.00 | 3.07 | 3.00 | 3.05 | 3.05 | 1.67% | 56,400 |
| Nov 24, 2025 | 3.07 | 3.10 | 3.00 | 3.00 | 3.00 | -2.28% | 109,600 |
| Nov 21, 2025 | 3.10 | 3.10 | 3.04 | 3.07 | 3.07 | -0.97% | 27,200 |
| Nov 20, 2025 | 3.20 | 3.34 | 3.06 | 3.10 | 3.10 | -3.13% | 142,800 |
| Nov 19, 2025 | 3.19 | 3.37 | 3.14 | 3.20 | 3.20 | 0.31% | 78,400 |
| Nov 18, 2025 | 3.31 | 3.31 | 3.13 | 3.19 | 3.19 | -3.33% | 43,600 |
| Nov 17, 2025 | 3.11 | 3.36 | 3.11 | 3.30 | 3.30 | 5.43% | 155,600 |
| Nov 14, 2025 | 3.06 | 3.14 | 3.04 | 3.13 | 3.13 | 2.29% | 59,200 |
| Nov 13, 2025 | 3.07 | 3.07 | 3.05 | 3.06 | 3.06 | -0.33% | 60,800 |
| Nov 12, 2025 | 3.06 | 3.14 | 3.07 | 3.07 | 3.07 | -2.23% | 13,200 |
| Nov 11, 2025 | 3.07 | 3.15 | 3.09 | 3.14 | 3.14 | -0.32% | 69,600 |
| Nov 10, 2025 | 3.05 | 3.23 | 3.05 | 3.15 | 3.15 | 1.94% | 68,800 |
| Nov 7, 2025 | 3.08 | 3.13 | 3.06 | 3.09 | 3.09 | 0.98% | 124,000 |
| Nov 6, 2025 | 3.06 | 3.06 | 3.01 | 3.06 | 3.06 | - | 116,800 |
| Nov 5, 2025 | 3.15 | 3.16 | 3.00 | 3.06 | 3.06 | -3.16% | 195,400 |
| Nov 4, 2025 | 3.28 | 3.28 | 3.16 | 3.16 | 3.16 | -3.66% | 124,400 |
| Nov 3, 2025 | 3.34 | 3.34 | 3.28 | 3.28 | 3.28 | -1.80% | 58,800 |
| Oct 31, 2025 | 3.39 | 3.43 | 3.31 | 3.34 | 3.34 | -0.60% | 70,000 |
| Oct 30, 2025 | 3.39 | 3.58 | 3.36 | 3.36 | 3.36 | -0.88% | 72,000 |
| Oct 28, 2025 | 3.40 | 3.49 | 3.39 | 3.39 | 3.39 | -0.29% | 47,600 |
| Oct 27, 2025 | 3.41 | 3.44 | 3.39 | 3.40 | 3.40 | -0.58% | 139,200 |
| Oct 24, 2025 | 3.51 | 3.51 | 3.40 | 3.42 | 3.42 | -2.56% | 194,000 |
| Oct 23, 2025 | 3.48 | 3.52 | 3.47 | 3.51 | 3.51 | -0.28% | 72,400 |
| Oct 22, 2025 | 3.53 | 3.54 | 3.48 | 3.52 | 3.52 | - | 156,800 |
| Oct 21, 2025 | 3.67 | 3.67 | 3.52 | 3.52 | 3.52 | -3.03% | 236,000 |
| Oct 20, 2025 | 3.88 | 3.98 | 3.63 | 3.63 | 3.63 | -7.40% | 267,200 |
| Oct 17, 2025 | 3.75 | 4.22 | 3.75 | 3.92 | 3.92 | 4.53% | 679,400 |
| Oct 16, 2025 | 3.62 | 3.93 | 3.55 | 3.75 | 3.75 | 3.31% | 160,000 |
| Oct 15, 2025 | 3.64 | 3.72 | 3.63 | 3.63 | 3.63 | -0.27% | 70,800 |
| Oct 14, 2025 | 3.70 | 3.79 | 3.62 | 3.64 | 3.64 | -1.62% | 102,000 |
| Oct 13, 2025 | 3.83 | 3.83 | 3.69 | 3.70 | 3.70 | -3.65% | 152,800 |