Skip to main content
MetaLight Inc. (HKG:2605)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.390
-0.020 (-1.42%)
Apr 29, 2026, 4:08 PM HKT

MetaLight Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.421.471.371.41--191,600
Apr 28, 20261.491.491.401.411.41-92,000
Apr 27, 20261.471.511.401.411.41-3.42%110,000
Apr 24, 20261.451.551.431.461.46-6.41%84,800
Apr 23, 20261.501.561.481.561.564.00%48,000
Apr 22, 20261.521.521.501.501.50-1.32%105,200
Apr 21, 20261.551.601.521.521.52-1.30%156,000
Apr 20, 20261.561.621.511.541.54-1.28%85,200
Apr 17, 20261.631.631.551.561.56-4.29%4,000
Apr 16, 20261.621.651.551.631.63-1.21%220,400
Apr 15, 20261.731.731.501.651.65-2.37%419,600
Apr 14, 20261.681.701.631.691.69-0.59%88,400
Apr 13, 20261.711.711.611.701.70-0.58%283,600
Apr 10, 20261.761.851.621.711.71-6.56%714,800
Apr 9, 20261.801.881.681.831.83-3.68%520,400
Apr 8, 20261.982.001.801.901.90-4.52%546,400
Apr 2, 20261.962.051.851.991.99-1.49%241,200
Apr 1, 20261.832.041.752.022.027.45%368,400
Mar 31, 20262.082.081.831.881.88-3.59%210,800
Mar 30, 20262.002.051.811.951.95-1.52%551,382
Mar 27, 20261.802.221.681.981.9810.61%1,743,200
Mar 26, 20261.601.831.571.791.7915.48%1,068,000
Mar 25, 20261.451.571.411.551.558.39%140,800
Mar 24, 20261.441.451.401.431.43-54,400
Mar 23, 20261.491.491.431.431.43-4.03%24,400
Mar 20, 20261.521.581.411.491.49-0.67%120,000
Mar 19, 20261.491.561.451.501.500.67%156,400
Mar 18, 20261.531.571.401.491.49-2.61%112,000
Mar 17, 20261.401.571.401.531.532.00%67,200
Mar 16, 20261.501.501.381.501.50-4.46%128,800
Mar 13, 20261.681.681.481.571.57-6.55%306,000
Mar 12, 20261.671.701.601.681.68-0.59%28,400
Mar 11, 20261.601.691.561.691.694.32%56,400
Mar 10, 20261.601.631.601.621.624.52%36,000
Mar 9, 20261.561.641.521.551.55-1.27%22,800
Mar 6, 20261.701.701.511.571.57-60,800
Mar 5, 20261.511.701.511.571.574.67%104,400
Mar 4, 20261.691.751.301.501.50-11.76%329,200
Mar 3, 20261.741.741.691.701.70-3.95%168,400
Mar 2, 20261.741.821.741.771.77-53,200
Feb 27, 20261.781.801.731.771.77-1.12%104,400
Feb 26, 20261.761.861.761.791.79-0.56%57,200
Feb 25, 20261.801.841.781.801.80-66,000
Feb 24, 20261.761.811.751.801.80-1.64%20,400
Feb 23, 20261.871.901.681.831.831.10%184,400
Feb 20, 20261.811.891.711.811.810.56%302,000
Feb 16, 20261.741.851.681.801.805.26%68,800
Feb 13, 20261.751.761.661.711.71-3.39%374,000
Feb 12, 20261.871.881.751.771.77-0.56%134,400
Feb 11, 20261.891.891.761.781.78-1.11%130,000
Feb 10, 20261.781.881.781.801.801.12%69,200
Feb 9, 20261.851.891.711.781.78-3.78%74,400
Feb 6, 20261.781.981.751.851.853.93%117,200
Feb 5, 20261.801.841.751.781.78-2.20%68,400
Feb 4, 20261.831.861.751.821.82-3.19%36,800
Feb 3, 20261.961.961.801.881.88-3.59%218,400
Feb 2, 20262.002.011.911.951.95-3.47%183,600
Jan 30, 20262.012.112.012.022.020.50%17,200
Jan 29, 20262.042.102.002.012.01-1.47%126,000
Jan 28, 20262.172.172.022.042.04-5.99%122,800
Jan 27, 20262.172.222.102.172.17-1.36%248,400
Jan 26, 20262.162.262.162.202.200.92%5,200
Jan 23, 20262.282.351.952.182.18-4.39%121,200
Jan 22, 20262.302.302.202.282.28-0.87%74,000
Jan 21, 20262.362.422.302.302.30-2.54%82,000
Jan 20, 20262.362.422.312.362.36-80,800
Jan 19, 20262.372.542.362.362.36-0.84%61,600
Jan 16, 20262.512.512.372.382.38-5.56%159,600
Jan 15, 20262.552.552.522.522.52-1.18%30,400
Jan 14, 20262.552.662.512.552.55-58,800
Jan 13, 20262.612.612.482.552.55-2.30%310,000
Jan 12, 20262.512.632.492.612.613.16%100,000
Jan 9, 20262.602.702.502.532.53-2.69%116,000
Jan 8, 20262.582.702.502.602.60-2.26%133,200
Jan 7, 20262.602.662.602.662.660.38%37,200
Jan 6, 20262.622.652.572.652.651.15%63,200
Jan 5, 20262.742.742.632.622.62-3.68%30,000
Jan 2, 20262.572.872.562.722.725.43%115,200
Dec 31, 20252.672.682.582.582.58-3.37%47,200
Dec 30, 20252.782.812.662.672.67-3.96%57,600
Dec 29, 20252.922.922.702.782.78-5.12%136,400
Dec 24, 20252.932.942.932.932.93-0.68%29,600
Dec 23, 20253.003.002.922.952.95-1.67%8,000
Dec 22, 20252.923.092.923.003.000.33%11,200
Dec 19, 20253.003.092.962.992.99-0.33%45,600
Dec 18, 20253.013.013.003.003.00-0.33%34,000
Dec 17, 20253.013.043.013.013.01-0.33%2,000
Dec 16, 20252.993.042.993.023.021.34%52,400
Dec 15, 20253.063.092.982.982.98-3.56%32,000
Dec 12, 20253.103.103.073.093.091.31%87,600
Dec 11, 20253.033.052.993.053.050.66%28,000
Dec 10, 20253.193.193.003.033.031.00%86,400
Dec 9, 20253.013.012.993.003.00-0.33%49,600
Dec 8, 20253.203.203.003.013.01-1.31%120,400
Dec 5, 20253.223.223.033.053.05-3.79%83,600
Dec 4, 20252.963.172.963.173.176.38%82,400
Dec 3, 20253.053.082.972.982.98-3.87%235,200
Dec 2, 20253.113.143.103.103.10-1.27%10,800
Dec 1, 20253.183.193.103.143.14-1.26%23,200
Nov 28, 20253.193.223.173.183.182.25%41,600