Metasurface Technologies Holdings Limited (HKG:8637)
Hong Kong
· Delayed Price · Currency is HKD 3.280
-0.030 (-0.91%)
Apr 29, 2026, 4:08 PM HKT
HKG:8637 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.31 | 3.31 | 3.26 | 3.29 | - | -0.60% | 97,000 |
| 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 |
| Apr 20, 2026 | 3.30 | 3.30 | 3.20 | 3.25 | 3.25 | 0.62% | 137,000 |
| Apr 17, 2026 | 3.21 | 3.29 | 3.20 | 3.23 | 3.23 | -2.12% | 58,000 |
| Apr 16, 2026 | 3.25 | 3.30 | 3.25 | 3.30 | 3.30 | 1.54% | 266,000 |
| Apr 15, 2026 | 3.46 | 3.50 | 3.14 | 3.25 | 3.25 | -6.34% | 946,000 |
| Apr 14, 2026 | 3.08 | 3.50 | 3.08 | 3.47 | 3.47 | 15.67% | 735,000 |
| Apr 13, 2026 | 3.25 | 3.25 | 2.98 | 3.00 | 3.00 | -7.69% | 292,000 |
| Apr 10, 2026 | 3.10 | 3.30 | 3.10 | 3.25 | 3.25 | 7.62% | 947,000 |
| Apr 9, 2026 | 3.01 | 3.07 | 2.92 | 3.02 | 3.02 | 1.34% | 527,000 |
| Apr 8, 2026 | 2.87 | 3.01 | 2.87 | 2.98 | 2.98 | 7.58% | 842,000 |
| Apr 2, 2026 | 2.93 | 3.01 | 2.75 | 2.77 | 2.77 | -4.15% | 834,000 |
| Apr 1, 2026 | 3.28 | 3.29 | 2.89 | 2.89 | 2.89 | -9.69% | 1,092,000 |
| Mar 31, 2026 | 3.35 | 3.40 | 3.00 | 3.20 | 3.20 | -3.61% | 674,000 |
| Mar 30, 2026 | 3.40 | 3.42 | 3.28 | 3.32 | 3.32 | -3.21% | 340,000 |
| Mar 27, 2026 | 3.44 | 3.54 | 3.39 | 3.43 | 3.43 | -1.15% | 688,000 |
| Mar 26, 2026 | 3.70 | 3.70 | 3.40 | 3.47 | 3.47 | -6.22% | 703,000 |
| Mar 25, 2026 | 3.60 | 3.76 | 3.60 | 3.70 | 3.70 | 5.11% | 2,681,396 |
| Mar 24, 2026 | 3.30 | 3.55 | 3.30 | 3.52 | 3.52 | 8.98% | 1,414,000 |
| Mar 23, 2026 | 3.52 | 3.52 | 3.12 | 3.23 | 3.23 | -9.01% | 1,704,000 |
| Mar 20, 2026 | 3.60 | 3.80 | 3.40 | 3.55 | 3.55 | -6.58% | 1,125,000 |
| Mar 19, 2026 | 3.65 | 3.83 | 3.55 | 3.80 | 3.80 | 4.11% | 1,339,000 |
| Mar 18, 2026 | 3.66 | 3.66 | 3.55 | 3.65 | 3.65 | -0.27% | 2,782,000 |
| Mar 17, 2026 | 3.61 | 3.78 | 3.58 | 3.66 | 3.66 | 0.55% | 3,200,000 |
| Mar 16, 2026 | 3.12 | 3.64 | 3.09 | 3.64 | 3.64 | 16.29% | 4,387,000 |
| Mar 13, 2026 | 3.05 | 3.28 | 2.99 | 3.13 | 3.13 | 2.62% | 3,213,800 |
| Mar 12, 2026 | 3.03 | 3.05 | 2.85 | 3.05 | 3.05 | 1.67% | 1,713,000 |
| Mar 11, 2026 | 2.70 | 3.08 | 2.70 | 3.00 | 3.00 | 22.45% | 5,264,000 |
| Mar 10, 2026 | 2.42 | 2.50 | 2.36 | 2.45 | 2.45 | 3.81% | 459,000 |
| Mar 9, 2026 | 2.45 | 2.45 | 2.24 | 2.36 | 2.36 | -8.53% | 1,060,000 |
| Mar 6, 2026 | 2.55 | 2.58 | 2.50 | 2.58 | 2.58 | 1.18% | 241,000 |
| Mar 5, 2026 | 2.50 | 2.57 | 2.50 | 2.55 | 2.55 | 2.82% | 91,000 |
| Mar 4, 2026 | 2.58 | 2.58 | 2.48 | 2.48 | 2.48 | -3.88% | 458,000 |
| Mar 3, 2026 | 2.58 | 2.66 | 2.51 | 2.58 | 2.58 | -1.53% | 612,000 |
| Mar 2, 2026 | 2.65 | 2.65 | 2.54 | 2.62 | 2.62 | -1.13% | 401,000 |
| Feb 27, 2026 | 2.81 | 2.81 | 2.65 | 2.65 | 2.65 | -5.69% | 924,000 |
| Feb 26, 2026 | 2.66 | 2.88 | 2.66 | 2.81 | 2.81 | 5.64% | 475,000 |
| Feb 25, 2026 | 2.88 | 2.88 | 2.66 | 2.66 | 2.66 | -5.00% | 734,000 |
| Feb 24, 2026 | 2.80 | 3.08 | 2.76 | 2.80 | 2.80 | 0.36% | 850,000 |
| Feb 23, 2026 | 2.54 | 2.80 | 2.50 | 2.79 | 2.79 | 11.60% | 2,863,000 |
| Feb 20, 2026 | 2.37 | 2.50 | 2.35 | 2.50 | 2.50 | 8.23% | 705,000 |
| Feb 16, 2026 | 2.35 | 2.33 | 2.31 | 2.31 | 2.31 | -1.70% | 88,000 |
| Feb 13, 2026 | 2.33 | 2.35 | 2.27 | 2.35 | 2.35 | 2.17% | 442,000 |
| Feb 12, 2026 | 2.29 | 2.32 | 2.24 | 2.30 | 2.30 | 1.77% | 704,000 |
| Feb 11, 2026 | 2.15 | 2.33 | 2.15 | 2.26 | 2.26 | 5.12% | 1,084,000 |
| Feb 10, 2026 | 2.20 | 2.22 | 2.14 | 2.15 | 2.15 | 2.87% | 814,000 |
| Feb 9, 2026 | 2.25 | 2.25 | 2.04 | 2.09 | 2.09 | -7.11% | 877,000 |
| Feb 6, 2026 | 2.24 | 2.25 | 2.15 | 2.25 | 2.25 | 2.27% | 1,327,000 |
| Feb 5, 2026 | 2.15 | 2.23 | 2.14 | 2.20 | 2.20 | -0.45% | 224,000 |
| Feb 4, 2026 | 2.20 | 2.25 | 2.20 | 2.21 | 2.21 | -1.78% | 25,000 |
| Feb 3, 2026 | 2.26 | 2.27 | 2.19 | 2.25 | 2.25 | 0.90% | 385,000 |
| Feb 2, 2026 | 2.30 | 2.30 | 2.16 | 2.23 | 2.23 | 1.83% | 305,000 |
| Jan 30, 2026 | 2.18 | 2.20 | 2.14 | 2.19 | 2.19 | 1.39% | 207,000 |
| Jan 29, 2026 | 2.32 | 2.35 | 2.15 | 2.16 | 2.16 | -3.14% | 775,000 |
| Jan 28, 2026 | 2.31 | 2.32 | 2.20 | 2.23 | 2.23 | -2.19% | 381,000 |
| Jan 27, 2026 | 2.28 | 2.31 | 2.25 | 2.28 | 2.28 | - | 215,000 |
| Jan 26, 2026 | 2.30 | 2.35 | 2.27 | 2.28 | 2.28 | 1.33% | 354,000 |
| Jan 23, 2026 | 2.45 | 2.45 | 2.21 | 2.25 | 2.25 | -3.43% | 691,000 |
| Jan 22, 2026 | 2.25 | 2.40 | 2.25 | 2.33 | 2.33 | 4.48% | 2,053,000 |
| Jan 21, 2026 | 2.30 | 2.37 | 2.05 | 2.23 | 2.23 | -1.76% | 1,069,000 |
| Jan 20, 2026 | 2.04 | 2.40 | 2.04 | 2.27 | 2.27 | 13.50% | 1,743,000 |
| Jan 19, 2026 | 1.83 | 2.05 | 1.81 | 2.00 | 2.00 | 10.50% | 681,000 |
| Jan 16, 2026 | 2.04 | 2.04 | 1.79 | 1.81 | 1.81 | -11.27% | 447,000 |
| Jan 15, 2026 | 2.06 | 2.10 | 1.90 | 2.04 | 2.04 | 13.33% | 1,229,000 |
| Jan 13, 2026 | 1.79 | 1.96 | 1.66 | 1.80 | 1.80 | 10.43% | 1,736,000 |
| Jan 12, 2026 | 1.51 | 1.70 | 1.51 | 1.63 | 1.63 | 7.24% | 668,000 |
| Jan 9, 2026 | 1.53 | 1.58 | 1.52 | 1.52 | 1.52 | - | 1,515,000 |
| Jan 8, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | 5,000 |
| Jan 7, 2026 | 1.52 | 1.52 | 1.52 | 1.53 | 1.53 | - | 1,000 |
| Jan 6, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Jan 5, 2026 | 1.53 | 1.59 | 1.52 | 1.53 | 1.53 | 2.00% | 87,000 |
| Jan 2, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 75,000 |
| Dec 31, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 38,000 |
| Dec 30, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | - | 89,000 |
| Dec 29, 2025 | 1.59 | 1.59 | 1.50 | 1.50 | 1.50 | - | 55,000 |
| Dec 24, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1,000 |
| Dec 23, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | - | 200,000 |
| Dec 22, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 19, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 2,000 |
| Dec 18, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | -1.96% | 2,000 |
| Dec 17, 2025 | 1.49 | 1.49 | 1.49 | 1.53 | 1.53 | 2.68% | 1,000 |
| Dec 16, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.67% | 196,000 |
| Dec 15, 2025 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | -3.23% | 300,000 |
| Dec 12, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 8,000 |
| Dec 11, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.90% | 4,000 |
| Dec 10, 2025 | 1.57 | 1.58 | 1.55 | 1.58 | 1.58 | -2.47% | 2,055,010 |
| Dec 9, 2025 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 4.52% | 85,000 |
| Dec 8, 2025 | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | -1.90% | 21,000 |
| Dec 5, 2025 | 1.59 | 1.62 | 1.58 | 1.58 | 1.58 | 1.28% | 25,000 |
| Dec 4, 2025 | 1.55 | 1.66 | 1.55 | 1.56 | 1.56 | 4.00% | 226,000 |
| Dec 3, 2025 | 1.53 | 1.55 | 1.50 | 1.50 | 1.50 | - | 251,000 |
| Dec 2, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | 121,000 |
| Dec 1, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 15,000 |
| Nov 28, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Nov 27, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | -0.67% | 31,000 |