Metis TechBio Co., Ltd. Class H 7666
HKEX · Hong Kong SAR China · Process Industries
HKD 17.85+1.86 (+11.63%)
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 17.85 | +11.63% | HKD 16.30 | HKD 18.00 | HKD 15.80 | 15.71M |
| 2026-09-29 | HKD 15.99 | +0.57% | HKD 16.10 | HKD 16.37 | HKD 15.71 | 4.69M |
| 2026-09-28 | HKD 15.90 | +1.86% | HKD 15.87 | HKD 16.18 | HKD 14.80 | 7.71M |
| 2026-09-25 | HKD 15.61 | -1.33% | HKD 16.01 | HKD 16.04 | HKD 15.22 | 1.18M |
| 2026-09-24 | HKD 15.82 | -8.98% | HKD 17.38 | HKD 17.80 | HKD 15.56 | 8.86M |
| 2026-09-23 | HKD 17.38 | +3.58% | HKD 16.80 | HKD 17.93 | HKD 16.55 | 8.85M |
| 2026-09-22 | HKD 16.78 | -0.59% | HKD 17.01 | HKD 18.16 | HKD 16.68 | 7.52M |
| 2026-09-21 | HKD 16.88 | -2.99% | HKD 17.10 | HKD 19.14 | HKD 16.82 | 17.81M |
| 2026-09-18 | HKD 17.40 | +12.04% | HKD 15.60 | HKD 17.98 | HKD 15.60 | 13.67M |
| 2026-09-17 | HKD 15.53 | +12.70% | HKD 13.78 | HKD 15.99 | HKD 13.50 | 14.48M |
| 2026-09-16 | HKD 13.78 | -1.57% | HKD 14.18 | HKD 14.30 | HKD 13.60 | 6.54M |
| 2026-09-15 | HKD 14.00 | -7.65% | HKD 15.38 | HKD 16.07 | HKD 13.84 | 12.05M |
| 2026-09-14 | HKD 15.16 | -1.69% | HKD 14.90 | HKD 16.66 | HKD 14.58 | 13.48M |
| 2026-09-11 | HKD 15.42 | -11.38% | HKD 17.00 | HKD 17.00 | HKD 14.94 | 15.33M |
| 2026-09-10 | HKD 17.40 | -5.28% | HKD 18.30 | HKD 19.15 | HKD 16.75 | 10.23M |
| 2026-09-09 | HKD 18.37 | +4.55% | HKD 17.67 | HKD 20.54 | HKD 17.33 | 21.87M |
| 2026-09-08 | HKD 17.57 | +14.02% | HKD 15.10 | HKD 18.52 | HKD 15.10 | 27.53M |
| 2026-09-07 | HKD 15.41 | +11.51% | HKD 14.36 | HKD 16.09 | HKD 13.72 | 27.37M |
| 2026-09-04 | HKD 13.82 | +5.02% | HKD 13.42 | HKD 14.30 | HKD 13.30 | 3.88M |
| 2026-09-03 | HKD 13.16 | +6.99% | HKD 12.46 | HKD 13.28 | HKD 12.16 | 2.75M |
| 2026-09-02 | HKD 12.30 | +1.40% | HKD 12.20 | HKD 12.60 | HKD 11.86 | 1.75M |
| 2026-09-01 | HKD 12.13 | -5.97% | HKD 12.90 | HKD 12.90 | HKD 12.08 | 1.61M |
| 2026-08-31 | HKD 12.90 | -7.06% | HKD 13.72 | HKD 13.72 | HKD 12.70 | 2.03M |
| 2026-08-28 | HKD 13.88 | -5.45% | HKD 14.68 | HKD 14.89 | HKD 13.73 | 1.99M |
| 2026-08-27 | HKD 14.68 | -0.81% | HKD 14.80 | HKD 14.82 | HKD 13.99 | 1.65M |
| 2026-08-26 | HKD 14.80 | +7.25% | HKD 14.50 | HKD 15.05 | HKD 14.22 | 4.58M |
| 2026-08-25 | HKD 13.80 | +3.84% | HKD 13.30 | HKD 14.00 | HKD 12.95 | 2.56M |
| 2026-08-24 | HKD 13.29 | -6.67% | HKD 14.79 | HKD 14.98 | HKD 13.18 | 4.04M |
| 2026-08-21 | HKD 14.24 | -5.07% | HKD 14.36 | HKD 14.76 | HKD 13.88 | 3.97M |
| 2026-08-20 | HKD 15.00 | +27.99% | HKD 13.47 | HKD 15.88 | HKD 13.47 | 18.63M |
| 2026-08-19 | HKD 11.72 | -2.33% | HKD 11.85 | HKD 12.19 | HKD 11.22 | 1.22M |
| 2026-08-18 | HKD 12.00 | -3.85% | HKD 12.48 | HKD 12.48 | HKD 11.75 | 1.67M |
| 2026-08-17 | HKD 12.48 | +3.06% | HKD 12.11 | HKD 12.56 | HKD 11.98 | 1.20M |
| 2026-08-14 | HKD 12.11 | -8.19% | HKD 13.24 | HKD 13.24 | HKD 12.03 | 3.47M |
| 2026-08-13 | HKD 13.19 | +4.52% | HKD 12.65 | HKD 13.75 | HKD 12.65 | 3.27M |
| 2026-08-12 | HKD 12.62 | +3.10% | HKD 12.26 | HKD 13.18 | HKD 12.01 | 3.76M |
| 2026-08-11 | HKD 12.24 | +2.00% | HKD 12.00 | HKD 13.20 | HKD 11.71 | 3.81M |
| 2026-08-10 | HKD 12.00 | +7.91% | HKD 11.66 | HKD 13.35 | HKD 11.25 | 7.99M |
| 2026-08-07 | HKD 11.12 | +6.72% | HKD 10.86 | HKD 11.50 | HKD 10.31 | 1.91M |
| 2026-08-06 | HKD 10.42 | -3.70% | HKD 10.66 | HKD 10.80 | HKD 10.34 | 1.02M |
| 2026-08-05 | HKD 10.82 | +0.28% | HKD 10.77 | HKD 10.96 | HKD 10.57 | 904.18K |
| 2026-08-04 | HKD 10.79 | +1.31% | HKD 11.00 | HKD 11.10 | HKD 10.46 | 1.33M |
| 2026-08-03 | HKD 10.65 | +5.86% | HKD 10.03 | HKD 11.00 | HKD 9.90 | 1.31M |
| 2026-07-31 | HKD 10.06 | +4.25% | HKD 9.70 | HKD 10.53 | HKD 9.95 | 2.34M |
| 2026-07-30 | HKD 9.65 | -5.39% | HKD 10.20 | HKD 10.58 | HKD 9.46 | 1.01M |
| 2026-07-29 | HKD 10.20 | -0.29% | HKD 10.23 | HKD 10.24 | HKD 9.59 | 1.95M |
| 2026-07-28 | HKD 10.23 | -6.75% | HKD 11.09 | HKD 11.10 | HKD 10.08 | 1.29M |
| 2026-07-27 | HKD 10.97 | -2.49% | HKD 11.25 | HKD 11.25 | HKD 10.46 | 897.39K |
| 2026-07-24 | HKD 11.25 | -7.79% | HKD 12.16 | HKD 12.16 | HKD 11.17 | 965.00K |
| 2026-07-23 | HKD 12.20 | +14.34% | HKD 10.83 | HKD 12.29 | HKD 10.83 | 12.04M |
| 2026-07-22 | HKD 10.67 | -3.79% | HKD 11.13 | HKD 11.24 | HKD 10.55 | 1.32M |
| 2026-07-21 | HKD 11.09 | +4.23% | HKD 10.80 | HKD 11.79 | HKD 10.29 | 2.46M |
| 2026-07-20 | HKD 10.64 | +5.24% | HKD 10.11 | HKD 10.78 | HKD 10.11 | 747.24K |
| 2026-07-17 | HKD 10.11 | -11.32% | HKD 11.42 | HKD 11.42 | HKD 9.95 | 1.63M |
| 2026-07-16 | HKD 11.40 | +0.71% | HKD 11.32 | HKD 12.09 | HKD 11.26 | 824.92K |
| 2026-07-15 | HKD 11.32 | +7.10% | HKD 10.57 | HKD 11.64 | HKD 10.50 | 1.24M |
| 2026-07-14 | HKD 10.57 | -3.38% | HKD 10.75 | HKD 11.01 | HKD 9.72 | 1.91M |
| 2026-07-13 | HKD 10.94 | -12.34% | HKD 12.60 | HKD 12.60 | HKD 10.94 | 2.61M |
| 2026-07-10 | HKD 12.48 | -1.96% | HKD 12.73 | HKD 12.80 | HKD 12.37 | 782.07K |
| 2026-07-09 | HKD 12.73 | -2.08% | HKD 13.00 | HKD 13.25 | HKD 12.47 | 1.08M |
| 2026-07-08 | HKD 13.00 | -1.52% | HKD 13.20 | HKD 13.86 | HKD 12.60 | 1.24M |
| 2026-07-07 | HKD 13.20 | -4.35% | HKD 13.66 | HKD 14.22 | HKD 13.12 | 973.64K |
| 2026-07-06 | HKD 13.80 | -0.93% | HKD 13.90 | HKD 14.30 | HKD 13.32 | 871.50K |
| 2026-07-03 | HKD 13.93 | +3.19% | HKD 13.10 | HKD 14.50 | HKD 13.10 | 1.44M |
| 2026-07-02 | HKD 13.50 | -12.11% | HKD 15.42 | HKD 15.75 | HKD 13.50 | 2.01M |
| 2026-06-30 | HKD 15.36 | +5.21% | HKD 14.60 | HKD 15.42 | HKD 14.18 | 4.19M |
| 2026-06-29 | HKD 14.60 | +11.88% | HKD 13.00 | HKD 14.70 | HKD 13.00 | 1.96M |
| 2026-06-26 | HKD 13.05 | -6.92% | HKD 13.61 | HKD 13.80 | HKD 12.85 | 1.83M |
| 2026-06-25 | HKD 14.02 | -5.46% | HKD 14.83 | HKD 14.99 | HKD 13.86 | 1.53M |
| 2026-06-24 | HKD 14.83 | +0.88% | HKD 14.51 | HKD 15.28 | HKD 14.41 | 1.44M |
| 2026-06-23 | HKD 14.70 | +6.29% | HKD 13.82 | HKD 15.13 | HKD 13.51 | 2.67M |
| 2026-06-22 | HKD 13.83 | -4.02% | HKD 14.02 | HKD 14.78 | HKD 13.72 | 1.41M |
| 2026-06-18 | HKD 14.41 | -0.83% | HKD 14.53 | HKD 14.90 | HKD 14.08 | 1.21M |
| 2026-06-17 | HKD 14.53 | +0.90% | HKD 14.40 | HKD 14.88 | HKD 13.74 | 10.97M |
| 2026-06-16 | HKD 14.40 | +0.07% | HKD 14.02 | HKD 14.52 | HKD 13.60 | 3.67M |
| 2026-06-15 | HKD 14.39 | +9.10% | HKD 13.80 | HKD 14.39 | HKD 13.20 | 2.04M |
| 2026-06-12 | HKD 13.19 | +2.73% | HKD 12.86 | HKD 13.80 | HKD 12.84 | 2.26M |
| 2026-06-11 | HKD 12.84 | +5.51% | HKD 11.91 | HKD 12.88 | HKD 11.53 | 3.59M |
| 2026-06-10 | HKD 12.17 | -5.95% | HKD 12.71 | HKD 13.22 | HKD 12.02 | 3.61M |
| 2026-06-09 | HKD 12.94 | -1.52% | HKD 13.14 | HKD 13.42 | HKD 12.75 | 1.17M |
| 2026-06-08 | HKD 13.14 | -6.54% | HKD 13.96 | HKD 13.88 | HKD 12.70 | 2.89M |
| 2026-06-05 | HKD 14.06 | -1.54% | HKD 14.30 | HKD 14.79 | HKD 14.00 | 1.82M |
| 2026-06-04 | HKD 14.28 | -9.16% | HKD 15.60 | HKD 15.60 | HKD 14.02 | 2.82M |
| 2026-06-03 | HKD 15.72 | +3.56% | HKD 15.18 | HKD 15.88 | HKD 15.00 | 2.03M |
| 2026-06-02 | HKD 15.18 | +1.20% | HKD 15.00 | HKD 15.55 | HKD 14.49 | 2.67M |
| 2026-06-01 | HKD 15.00 | +1.49% | HKD 14.70 | HKD 15.95 | HKD 14.54 | 2.48M |
| 2026-05-29 | HKD 14.78 | -8.37% | HKD 16.19 | HKD 16.77 | HKD 14.70 | 4.80M |
| 2026-05-28 | HKD 16.13 | -6.60% | HKD 17.36 | HKD 17.95 | HKD 16.02 | 1.94M |
| 2026-05-27 | HKD 17.27 | +5.50% | HKD 16.37 | HKD 18.29 | HKD 16.01 | 4.24M |
| 2026-05-26 | HKD 16.37 | -3.02% | HKD 16.88 | HKD 17.40 | HKD 14.54 | 4.74M |