MetaLight Inc. 2605
HKEX · Hong Kong SAR China · Technology Services
HKD 1.15+0.01 (+0.88%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 1.15 | +0.88% | HKD 1.15 | HKD 1.15 | HKD 1.13 | 53.60K |
| 2026-09-30 | HKD 1.14 | -2.15% | HKD 1.16 | HKD 1.16 | HKD 1.12 | 36.00K |
| 2026-09-29 | HKD 1.16 | +2.19% | HKD 1.17 | HKD 1.22 | HKD 1.14 | 300.80K |
| 2026-09-28 | HKD 1.14 | +3.64% | HKD 1.17 | HKD 1.17 | HKD 1.12 | 30.40K |
| 2026-09-25 | HKD 1.10 | -3.93% | HKD 1.12 | HKD 1.15 | HKD 1.07 | 89.20K |
| 2026-09-24 | HKD 1.14 | +1.33% | HKD 1.16 | HKD 1.16 | HKD 1.12 | 27.20K |
| 2026-09-23 | HKD 1.13 | +1.35% | HKD 1.12 | HKD 1.16 | HKD 1.12 | 12.40K |
| 2026-09-22 | HKD 1.12 | 0.00% | HKD 1.14 | HKD 1.15 | HKD 1.11 | 17.20K |
| 2026-09-21 | HKD 1.12 | -2.19% | HKD 1.13 | HKD 1.13 | HKD 1.08 | 23.60K |
| 2026-09-18 | HKD 1.14 | -0.87% | HKD 1.15 | HKD 1.18 | HKD 1.10 | 38.80K |
| 2026-09-17 | HKD 1.15 | -2.95% | HKD 1.15 | HKD 1.18 | HKD 1.11 | 30.40K |
| 2026-09-16 | HKD 1.18 | +10.23% | HKD 1.08 | HKD 1.19 | HKD 1.07 | 16.40K |
| 2026-09-15 | HKD 1.08 | -2.27% | HKD 1.10 | HKD 1.10 | HKD 1.08 | 8.00K |
| 2026-09-14 | HKD 1.10 | 0.00% | HKD 1.14 | HKD 1.14 | HKD 1.10 | 5.20K |
| 2026-09-11 | HKD 1.10 | -1.79% | HKD 1.12 | HKD 1.14 | HKD 1.10 | 86.80K |
| 2026-09-10 | HKD 1.12 | -1.75% | HKD 1.11 | HKD 1.15 | HKD 1.09 | 46.40K |
| 2026-09-09 | HKD 1.14 | -2.15% | HKD 1.16 | HKD 1.17 | HKD 1.10 | 109.20K |
| 2026-09-08 | HKD 1.16 | +0.87% | HKD 1.15 | HKD 1.20 | HKD 1.14 | 18.00K |
| 2026-09-07 | HKD 1.15 | -0.43% | HKD 1.16 | HKD 1.18 | HKD 1.12 | 16.00K |
| 2026-09-04 | HKD 1.16 | 0.00% | HKD 1.11 | HKD 1.18 | HKD 1.11 | 11.20K |
| 2026-09-03 | HKD 1.16 | +1.75% | HKD 1.14 | HKD 1.16 | HKD 1.11 | 6.80K |
| 2026-09-02 | HKD 1.14 | -2.15% | HKD 1.12 | HKD 1.19 | HKD 1.10 | 62.80K |
| 2026-09-01 | HKD 1.16 | -3.72% | HKD 1.22 | HKD 1.22 | HKD 1.10 | 206.00K |
| 2026-08-31 | HKD 1.21 | -6.92% | HKD 1.25 | HKD 1.29 | HKD 1.21 | 146.00K |
| 2026-08-28 | HKD 1.30 | +13.04% | HKD 1.28 | HKD 1.35 | HKD 1.22 | 829.20K |
| 2026-08-27 | HKD 1.15 | 0.00% | HKD 1.15 | HKD 1.15 | HKD 1.13 | 800 |
| 2026-08-26 | HKD 1.15 | -2.95% | HKD 1.15 | HKD 1.15 | HKD 1.13 | 36.40K |
| 2026-08-25 | HKD 1.18 | 0.00% | HKD 1.18 | HKD 1.18 | HKD 1.18 | 7.60K |
| 2026-08-24 | HKD 1.18 | -1.25% | HKD 1.18 | HKD 1.20 | HKD 1.14 | 119.20K |
| 2026-08-21 | HKD 1.20 | -2.44% | HKD 1.23 | HKD 1.22 | HKD 1.20 | 84.00K |
| 2026-08-20 | HKD 1.23 | -1.60% | HKD 1.25 | HKD 1.25 | HKD 1.23 | 51.60K |
| 2026-08-19 | HKD 1.25 | -3.85% | HKD 1.23 | HKD 1.30 | HKD 1.23 | 15.20K |
| 2026-08-18 | HKD 1.30 | -1.52% | HKD 1.33 | HKD 1.33 | HKD 1.25 | 66.40K |
| 2026-08-17 | HKD 1.32 | -0.38% | HKD 1.33 | HKD 1.35 | HKD 1.21 | 250.40K |
| 2026-08-14 | HKD 1.33 | +8.16% | HKD 1.23 | HKD 1.34 | HKD 1.23 | 111.60K |
| 2026-08-13 | HKD 1.23 | +2.08% | HKD 1.26 | HKD 1.26 | HKD 1.23 | 39.20K |
| 2026-08-12 | HKD 1.20 | 0.00% | HKD 1.20 | HKD 1.20 | HKD 1.20 | 14.80K |
| 2026-08-11 | HKD 1.20 | -3.23% | HKD 1.24 | HKD 1.24 | HKD 1.17 | 48.40K |
| 2026-08-10 | HKD 1.24 | 0.00% | HKD 1.25 | HKD 1.25 | HKD 1.20 | 16.00K |
| 2026-08-07 | HKD 1.24 | +5.53% | HKD 1.20 | HKD 1.24 | HKD 1.20 | 119.60K |
| 2026-08-06 | HKD 1.17 | -0.42% | HKD 1.16 | HKD 1.17 | HKD 1.12 | 63.20K |
| 2026-08-05 | HKD 1.18 | +2.61% | HKD 1.18 | HKD 1.18 | HKD 1.18 | 0 |
| 2026-08-04 | HKD 1.15 | -1.71% | HKD 1.14 | HKD 1.16 | HKD 1.13 | 24.80K |
| 2026-08-03 | HKD 1.17 | +11.43% | HKD 1.05 | HKD 1.20 | HKD 1.05 | 170.80K |
| 2026-07-31 | HKD 1.05 | +0.96% | HKD 1.05 | HKD 1.05 | HKD 1.05 | 46.40K |
| 2026-07-30 | HKD 1.04 | 0.00% | HKD 1.01 | HKD 1.04 | HKD 1.04 | 15.20K |
| 2026-07-29 | HKD 1.04 | +2.97% | HKD 1.01 | HKD 1.06 | HKD 1.01 | 103.20K |
| 2026-07-28 | HKD 1.01 | -9.01% | HKD 1.08 | HKD 1.08 | HKD 1.01 | 68.40K |
| 2026-07-27 | HKD 1.11 | -0.89% | HKD 1.12 | HKD 1.12 | HKD 1.03 | 22.40K |
| 2026-07-24 | HKD 1.12 | +4.67% | HKD 1.01 | HKD 1.12 | HKD 1.00 | 137.20K |
| 2026-07-23 | HKD 1.07 | +1.90% | HKD 1.06 | HKD 1.07 | HKD 1.01 | 168.80K |
| 2026-07-22 | HKD 1.05 | -6.25% | HKD 1.11 | HKD 1.11 | HKD 1.00 | 189.60K |
| 2026-07-21 | HKD 1.12 | +0.90% | HKD 1.02 | HKD 1.12 | HKD 1.01 | 41.20K |
| 2026-07-20 | HKD 1.11 | +3.74% | HKD 1.06 | HKD 1.13 | HKD 1.01 | 102.40K |
| 2026-07-17 | HKD 1.07 | -2.73% | HKD 1.06 | HKD 1.07 | HKD 1.05 | 18.40K |
| 2026-07-16 | HKD 1.10 | -1.79% | HKD 1.10 | HKD 1.10 | HKD 1.10 | 18.00K |
| 2026-07-15 | HKD 1.12 | +5.66% | HKD 1.05 | HKD 1.13 | HKD 1.05 | 93.60K |
| 2026-07-14 | HKD 1.06 | -1.85% | HKD 1.07 | HKD 1.07 | HKD 1.06 | 58.00K |
| 2026-07-13 | HKD 1.08 | 0.00% | HKD 1.08 | HKD 1.10 | HKD 1.08 | 400 |
| 2026-07-10 | HKD 1.08 | -1.82% | HKD 1.09 | HKD 1.10 | HKD 1.08 | 38.40K |
| 2026-07-09 | HKD 1.10 | +2.80% | HKD 1.11 | HKD 1.11 | HKD 1.09 | 92.80K |
| 2026-07-08 | HKD 1.07 | -11.57% | HKD 1.20 | HKD 1.23 | HKD 1.06 | 352.26K |
| 2026-07-07 | HKD 1.21 | 0.00% | HKD 1.21 | HKD 1.21 | HKD 1.21 | 11.20K |
| 2026-07-06 | HKD 1.21 | +0.83% | HKD 1.21 | HKD 1.21 | HKD 1.20 | 173.60K |
| 2026-07-03 | HKD 1.20 | +2.56% | HKD 1.18 | HKD 1.20 | HKD 1.18 | 4.40K |
| 2026-07-02 | HKD 1.17 | +0.86% | HKD 1.16 | HKD 1.24 | HKD 1.16 | 20.40K |
| 2026-06-30 | HKD 1.16 | -1.69% | HKD 1.18 | HKD 1.24 | HKD 1.16 | 44.40K |
| 2026-06-29 | HKD 1.18 | +3.51% | HKD 1.14 | HKD 1.18 | HKD 1.14 | 2.40K |
| 2026-06-26 | HKD 1.14 | -3.39% | HKD 1.11 | HKD 1.17 | HKD 1.11 | 33.60K |
| 2026-06-25 | HKD 1.18 | +4.42% | HKD 1.13 | HKD 1.18 | HKD 1.12 | 4.00K |
| 2026-06-24 | HKD 1.13 | 0.00% | HKD 1.12 | HKD 1.15 | HKD 1.12 | 11.60K |
| 2026-06-23 | HKD 1.13 | -5.04% | HKD 1.18 | HKD 1.18 | HKD 1.12 | 80.80K |
| 2026-06-22 | HKD 1.19 | -0.83% | HKD 1.22 | HKD 1.26 | HKD 1.19 | 41.60K |
| 2026-06-18 | HKD 1.20 | -0.83% | HKD 1.18 | HKD 1.23 | HKD 1.17 | 188.80K |
| 2026-06-17 | HKD 1.21 | -3.20% | HKD 1.25 | HKD 1.25 | HKD 1.17 | 48.80K |
| 2026-06-16 | HKD 1.25 | -0.79% | HKD 1.26 | HKD 1.28 | HKD 1.22 | 110.40K |
| 2026-06-15 | HKD 1.26 | +2.44% | HKD 1.24 | HKD 1.28 | HKD 1.24 | 38.40K |
| 2026-06-12 | HKD 1.23 | 0.00% | HKD 1.21 | HKD 1.23 | HKD 1.15 | 169.20K |
| 2026-06-11 | HKD 1.23 | -3.91% | HKD 1.23 | HKD 1.26 | HKD 1.20 | 71.60K |
| 2026-06-10 | HKD 1.28 | +5.79% | HKD 1.21 | HKD 1.28 | HKD 1.20 | 26.40K |
| 2026-06-09 | HKD 1.21 | -6.92% | HKD 1.29 | HKD 1.30 | HKD 1.21 | 55.20K |
| 2026-06-08 | HKD 1.30 | -2.26% | HKD 1.33 | HKD 1.33 | HKD 1.28 | 55.20K |
| 2026-06-05 | HKD 1.33 | +0.76% | HKD 1.32 | HKD 1.34 | HKD 1.27 | 89.60K |
| 2026-06-04 | HKD 1.32 | +0.76% | HKD 1.31 | HKD 1.34 | HKD 1.26 | 68.80K |
| 2026-06-03 | HKD 1.31 | +2.34% | HKD 1.28 | HKD 1.31 | HKD 1.28 | 12.00K |
| 2026-06-02 | HKD 1.28 | -1.54% | HKD 1.30 | HKD 1.30 | HKD 1.23 | 72.00K |
| 2026-06-01 | HKD 1.30 | +0.78% | HKD 1.27 | HKD 1.34 | HKD 1.27 | 88.80K |
| 2026-05-29 | HKD 1.29 | -0.77% | HKD 1.34 | HKD 1.34 | HKD 1.29 | 31.60K |
| 2026-05-28 | HKD 1.30 | 0.00% | HKD 1.27 | HKD 1.32 | HKD 1.20 | 85.20K |
| 2026-05-27 | HKD 1.30 | +2.36% | HKD 1.30 | HKD 1.30 | HKD 1.26 | 75.60K |