Metaspacex Limited 1796
HKEX · Hong Kong SAR China · Consumer Durables
HKD 0.3050-0.02 (-6.15%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 0.32 | 0.00% | HKD 0.32 | HKD 0.35 | HKD 0.32 | 430.00K |
| 2026-09-29 | HKD 0.32 | -2.99% | HKD 0.34 | HKD 0.35 | HKD 0.32 | 906.00K |
| 2026-09-28 | HKD 0.34 | -9.46% | HKD 0.36 | HKD 0.36 | HKD 0.30 | 2.78M |
| 2026-09-25 | HKD 0.37 | -8.64% | HKD 0.41 | HKD 0.43 | HKD 0.37 |
| 3.38M |
| 2026-09-24 | HKD 0.41 | +52.83% | HKD 0.28 | HKD 0.41 | HKD 0.28 | 10.36M |
| 2026-09-23 | HKD 0.26 | +1.92% | HKD 0.26 | HKD 0.28 | HKD 0.24 | 1.42M |
| 2026-09-22 | HKD 0.26 | -3.70% | HKD 0.28 | HKD 0.28 | HKD 0.25 | 898.00K |
| 2026-09-21 | HKD 0.27 | -3.57% | HKD 0.29 | HKD 0.29 | HKD 0.25 | 96.00K |
| 2026-09-18 | HKD 0.28 | +1.82% | HKD 0.28 | HKD 0.28 | HKD 0.27 | 702.00K |
| 2026-09-17 | HKD 0.28 | -1.79% | HKD 0.28 | HKD 0.29 | HKD 0.25 | 2.54M |
| 2026-09-16 | HKD 0.28 | -11.11% | HKD 0.31 | HKD 0.31 | HKD 0.28 | 2.68M |
| 2026-09-15 | HKD 0.31 | -7.35% | HKD 0.35 | HKD 0.35 | HKD 0.30 | 844.00K |
| 2026-09-14 | HKD 0.34 | -4.23% | HKD 0.35 | HKD 0.35 | HKD 0.34 | 862.00K |
| 2026-09-11 | HKD 0.35 | -1.39% | HKD 0.35 | HKD 0.36 | HKD 0.35 | 764.00K |
| 2026-09-10 | HKD 0.36 | 0.00% | HKD 0.37 | HKD 0.37 | HKD 0.35 | 718.00K |
| 2026-09-09 | HKD 0.36 | +2.86% | HKD 0.35 | HKD 0.39 | HKD 0.35 | 3.02M |
| 2026-09-08 | HKD 0.35 | -6.67% | HKD 0.38 | HKD 0.38 | HKD 0.35 | 2.92M |
| 2026-09-07 | HKD 0.38 | -6.25% | HKD 0.41 | HKD 0.42 | HKD 0.38 | 3.30M |
| 2026-09-04 | HKD 0.40 | -3.61% | HKD 0.41 | HKD 0.44 | HKD 0.38 | 4.10M |
| 2026-09-03 | HKD 0.41 | -32.52% | HKD 0.61 | HKD 0.64 | HKD 0.36 | 25.14M |
| 2026-09-02 | HKD 0.62 | -18.54% | HKD 0.77 | HKD 0.80 | HKD 0.60 | 9.66M |
| 2026-09-01 | HKD 0.75 | +19.84% | HKD 0.63 | HKD 0.77 | HKD 0.60 | 13.45M |
| 2026-08-31 | HKD 0.63 | +23.53% | HKD 0.51 | HKD 0.63 | HKD 0.51 | 10.07M |
| 2026-08-28 | HKD 0.51 | +0.99% | HKD 0.50 | HKD 0.56 | HKD 0.50 | 4.49M |
| 2026-08-27 | HKD 0.50 | +6.32% | HKD 0.50 | HKD 0.53 | HKD 0.45 | 4.75M |
| 2026-08-26 | HKD 0.47 | +11.76% | HKD 0.43 | HKD 0.50 | HKD 0.43 | 4.77M |
| 2026-08-25 | HKD 0.43 | -4.49% | HKD 0.44 | HKD 0.44 | HKD 0.40 | 4.34M |
| 2026-08-24 | HKD 0.44 | +4.71% | HKD 0.41 | HKD 0.47 | HKD 0.39 | 3.45M |
| 2026-08-21 | HKD 0.43 | -21.30% | HKD 0.55 | HKD 0.56 | HKD 0.40 | 11.38M |
| 2026-08-20 | HKD 0.54 | +74.19% | HKD 0.31 | HKD 0.54 | HKD 0.28 | 18.68M |
| 2026-08-19 | HKD 0.31 | +41.55% | HKD 0.22 | HKD 0.39 | HKD 0.22 | 18.62M |
| 2026-08-18 | HKD 0.22 | -0.45% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 2.77M |
| 2026-08-17 | HKD 0.22 | 0.00% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 484.00K |
| 2026-08-14 | HKD 0.22 | +1.38% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 744.00K |
| 2026-08-13 | HKD 0.22 | 0.00% | HKD 0.22 | HKD 0.24 | HKD 0.22 | 1.87M |
| 2026-08-12 | HKD 0.22 | -3.56% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 344.00K |
| 2026-08-11 | HKD 0.22 | -2.17% | HKD 0.25 | HKD 0.25 | HKD 0.22 | 2.57M |
| 2026-08-10 | HKD 0.23 | +2.68% | HKD 0.23 | HKD 0.24 | HKD 0.23 | 386.00K |
| 2026-08-07 | HKD 0.22 | -13.85% | HKD 0.24 | HKD 0.26 | HKD 0.22 | 6.33M |
| 2026-08-06 | HKD 0.26 | -7.14% | HKD 0.28 | HKD 0.29 | HKD 0.24 | 3.11M |
| 2026-08-05 | HKD 0.28 | +5.66% | HKD 0.25 | HKD 0.28 | HKD 0.25 | 586.00K |
| 2026-08-04 | HKD 0.26 | +20.45% | HKD 0.22 | HKD 0.28 | HKD 0.22 | 542.00K |
| 2026-08-03 | HKD 0.22 | +7.32% | HKD 0.20 | HKD 0.22 | HKD 0.20 | 674.00K |
| 2026-07-31 | HKD 0.20 | +1.99% | HKD 0.20 | HKD 0.21 | HKD 0.19 | 366.00K |
| 2026-07-30 | HKD 0.20 | -1.95% | HKD 0.19 | HKD 0.25 | HKD 0.19 | 214.00K |
| 2026-07-29 | HKD 0.20 | -11.64% | HKD 0.25 | HKD 0.25 | HKD 0.20 | 124.00K |
| 2026-07-28 | HKD 0.23 | -7.20% | HKD 0.23 | HKD 0.25 | HKD 0.19 | 304.00K |
| 2026-07-27 | HKD 0.25 | +13.12% | HKD 0.22 | HKD 0.25 | HKD 0.21 | 236.00K |
| 2026-07-24 | HKD 0.22 | -2.21% | HKD 0.23 | HKD 0.23 | HKD 0.21 | 252.00K |
| 2026-07-23 | HKD 0.23 | -9.60% | HKD 0.25 | HKD 0.25 | HKD 0.20 | 1.69M |
| 2026-07-22 | HKD 0.25 | -5.66% | HKD 0.25 | HKD 0.26 | HKD 0.24 | 604.00K |
| 2026-07-21 | HKD 0.26 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.25 | 802.00K |
| 2026-07-20 | HKD 0.26 | 0.00% | HKD 0.25 | HKD 0.26 | HKD 0.25 | 258.00K |
| 2026-07-17 | HKD 0.26 | -5.36% | HKD 0.28 | HKD 0.28 | HKD 0.25 | 1.18M |
| 2026-07-16 | HKD 0.28 | -6.67% | HKD 0.26 | HKD 0.30 | HKD 0.26 | 352.00K |
| 2026-07-15 | HKD 0.30 | +5.26% | HKD 0.31 | HKD 0.31 | HKD 0.30 | 88.00K |
| 2026-07-14 | HKD 0.28 | +1.79% | HKD 0.28 | HKD 0.28 | HKD 0.27 | 260.00K |
| 2026-07-13 | HKD 0.28 | -9.68% | HKD 0.31 | HKD 0.31 | HKD 0.28 | 1.09M |
| 2026-07-10 | HKD 0.31 | -4.62% | HKD 0.32 | HKD 0.32 | HKD 0.31 | 206.00K |
| 2026-07-09 | HKD 0.32 | -5.80% | HKD 0.34 | HKD 0.34 | HKD 0.29 | 2.55M |
| 2026-07-08 | HKD 0.34 | 0.00% | HKD 0.35 | HKD 0.35 | HKD 0.34 | 368.00K |
| 2026-07-07 | HKD 0.34 | -5.48% | HKD 0.37 | HKD 0.38 | HKD 0.34 | 871.00K |
| 2026-07-06 | HKD 0.37 | +1.39% | HKD 0.36 | HKD 0.38 | HKD 0.35 | 622.00K |
| 2026-07-03 | HKD 0.36 | +9.09% | HKD 0.35 | HKD 0.37 | HKD 0.33 | 2.34M |
| 2026-07-02 | HKD 0.33 | +4.76% | HKD 0.34 | HKD 0.34 | HKD 0.33 | 1.06M |
| 2026-06-30 | HKD 0.31 | -10.00% | HKD 0.35 | HKD 0.35 | HKD 0.31 | 753.19K |
| 2026-06-29 | HKD 0.35 | -1.41% | HKD 0.38 | HKD 0.38 | HKD 0.34 | 176.00K |
| 2026-06-26 | HKD 0.35 | -1.39% | HKD 0.34 | HKD 0.36 | HKD 0.33 | 254.00K |
| 2026-06-25 | HKD 0.36 | -5.26% | HKD 0.38 | HKD 0.38 | HKD 0.34 | 640.00K |
| 2026-06-24 | HKD 0.38 | +8.57% | HKD 0.35 | HKD 0.38 | HKD 0.35 | 958.00K |
| 2026-06-23 | HKD 0.35 | +2.94% | HKD 0.37 | HKD 0.37 | HKD 0.34 | 884.00K |
| 2026-06-22 | HKD 0.34 | -13.92% | HKD 0.40 | HKD 0.40 | HKD 0.34 | 3.95M |
| 2026-06-18 | HKD 0.40 | -1.25% | HKD 0.40 | HKD 0.41 | HKD 0.39 | 1.82M |
| 2026-06-17 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.41 | HKD 0.38 | 690.00K |
| 2026-06-16 | HKD 0.40 | +1.27% | HKD 0.40 | HKD 0.41 | HKD 0.38 | 1.65M |
| 2026-06-15 | HKD 0.40 | +1.28% | HKD 0.39 | HKD 0.44 | HKD 0.40 | 2.12M |
| 2026-06-12 | HKD 0.39 | -11.36% | HKD 0.44 | HKD 0.44 | HKD 0.39 | 1.92M |
| 2026-06-11 | HKD 0.44 | +1.15% | HKD 0.44 | HKD 0.46 | HKD 0.43 | 654.00K |
| 2026-06-10 | HKD 0.44 | 0.00% | HKD 0.41 | HKD 0.44 | HKD 0.41 | 752.00K |
| 2026-06-09 | HKD 0.44 | -1.14% | HKD 0.43 | HKD 0.44 | HKD 0.39 | 6.57M |
| 2026-06-08 | HKD 0.44 | -2.22% | HKD 0.46 | HKD 0.47 | HKD 0.43 | 11.31M |
| 2026-06-05 | HKD 0.45 | +3.45% | HKD 0.44 | HKD 0.46 | HKD 0.38 | 10.39M |
| 2026-06-04 | HKD 0.44 | -2.25% | HKD 0.45 | HKD 0.47 | HKD 0.43 | 1.67M |
| 2026-06-03 | HKD 0.44 | -8.25% | HKD 0.49 | HKD 0.50 | HKD 0.43 | 2.02M |
| 2026-06-02 | HKD 0.49 | -4.90% | HKD 0.51 | HKD 0.51 | HKD 0.44 | 3.69M |
| 2026-06-01 | HKD 0.51 | +32.47% | HKD 0.38 | HKD 0.56 | HKD 0.38 | 13.30M |
| 2026-05-29 | HKD 0.38 | -3.75% | HKD 0.40 | HKD 0.44 | HKD 0.38 | 3.14M |
| 2026-05-28 | HKD 0.40 | -3.61% | HKD 0.41 | HKD 0.44 | HKD 0.39 | 3.08M |
| 2026-05-27 | HKD 0.41 | +5.06% | HKD 0.40 | HKD 0.44 | HKD 0.37 | 5.88M |
| 2026-05-26 | HKD 0.40 | -30.70% | HKD 0.64 | HKD 0.64 | HKD 0.38 | 16.30M |