Metasurface Technologies Holdings Limited 8637
HKEX · Hong Kong SAR China · Consumer Services
HKD 3.68+0.05 (+1.52%)
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 3.67 | +1.38% | HKD 3.61 | HKD 3.70 | HKD 3.58 | 70.00K |
| 2026-09-30 | HKD 3.62 | +2.84% | HKD 3.55 | HKD 3.62 | HKD 3.53 | 108.00K |
| 2026-09-29 | HKD 3.52 | -0.14% | HKD 3.55 | HKD 3.55 | HKD 3.52 | 81.00K |
| 2026-09-28 | HKD 3.53 | +3.68% | HKD 3.59 | HKD 3.64 | HKD 3.50 | 36.00K |
| 2026-09-25 | HKD 3.40 | +0.15% | HKD 3.40 | HKD 3.46 | HKD 3.35 | 208.00K |
| 2026-09-24 | HKD 3.39 | -5.17% | HKD 3.54 | HKD 3.54 | HKD 3.39 | 15.00K |
| 2026-09-23 | HKD 3.58 | -1.92% | HKD 3.60 | HKD 3.61 | HKD 3.60 | 21.00K |
| 2026-09-22 | HKD 3.65 | +1.39% | HKD 3.65 | HKD 3.67 | HKD 3.58 | 191.00K |
| 2026-09-21 | HKD 3.60 | -1.50% | HKD 3.65 | HKD 3.66 | HKD 3.57 | 80.00K |
| 2026-09-18 | HKD 3.65 | +0.14% | HKD 3.67 | HKD 3.67 | HKD 3.65 | 53.00K |
| 2026-09-17 | HKD 3.65 | -0.68% | HKD 3.65 | HKD 3.67 | HKD 3.65 | 51.00K |
| 2026-09-16 | HKD 3.67 | +1.24% | HKD 3.60 | HKD 3.70 | HKD 3.60 | 106.00K |
| 2026-09-15 | HKD 3.63 | -1.09% | HKD 3.68 | HKD 3.72 | HKD 3.63 | 72.00K |
| 2026-09-14 | HKD 3.67 | +1.10% | HKD 3.70 | HKD 3.72 | HKD 3.67 | 75.00K |
| 2026-09-11 | HKD 3.63 | +4.16% | HKD 3.63 | HKD 3.67 | HKD 3.60 | 285.00K |
| 2026-09-10 | HKD 3.48 | -4.52% | HKD 3.64 | HKD 3.65 | HKD 3.47 | 367.00K |
| 2026-09-09 | HKD 3.65 | +1.11% | HKD 3.62 | HKD 3.71 | HKD 3.62 | 589.00K |
| 2026-09-08 | HKD 3.61 | +0.56% | HKD 3.59 | HKD 3.61 | HKD 3.47 | 419.00K |
| 2026-09-07 | HKD 3.59 | +0.84% | HKD 3.60 | HKD 3.67 | HKD 3.58 | 132.00K |
| 2026-09-04 | HKD 3.56 | +5.95% | HKD 3.42 | HKD 3.70 | HKD 3.42 | 472.00K |
| 2026-09-03 | HKD 3.36 | -1.61% | HKD 3.38 | HKD 3.46 | HKD 3.36 | 45.00K |
| 2026-09-02 | HKD 3.41 | +0.74% | HKD 3.41 | HKD 3.43 | HKD 3.39 | 246.00K |
| 2026-09-01 | HKD 3.39 | 0.00% | HKD 3.38 | HKD 3.48 | HKD 3.34 | 332.00K |
| 2026-08-31 | HKD 3.39 | -0.59% | HKD 3.43 | HKD 3.42 | HKD 3.19 | 73.00K |
| 2026-08-28 | HKD 3.41 | +0.89% | HKD 3.38 | HKD 3.42 | HKD 3.38 | 141.00K |
| 2026-08-27 | HKD 3.38 | +4.00% | HKD 3.26 | HKD 3.39 | HKD 3.26 | 189.00K |
| 2026-08-26 | HKD 3.25 | +1.88% | HKD 3.32 | HKD 3.32 | HKD 3.25 | 2.00K |
| 2026-08-25 | HKD 3.19 | 0.00% | HKD 3.19 | HKD 3.27 | HKD 3.11 | 124.00K |
| 2026-08-24 | HKD 3.19 | -0.16% | HKD 3.20 | HKD 3.20 | HKD 3.19 | 70.00K |
| 2026-08-21 | HKD 3.19 | -0.47% | HKD 3.30 | HKD 3.30 | HKD 3.10 | 232.00K |
| 2026-08-20 | HKD 3.21 | -3.46% | HKD 3.33 | HKD 3.33 | HKD 3.18 | 10.00K |
| 2026-08-19 | HKD 3.33 | -2.92% | HKD 3.25 | HKD 3.33 | HKD 3.25 | 8.00K |
| 2026-08-18 | HKD 3.42 | +4.74% | HKD 3.30 | HKD 3.44 | HKD 3.28 | 205.00K |
| 2026-08-17 | HKD 3.27 | -1.95% | HKD 3.37 | HKD 3.37 | HKD 3.37 | 125.00K |
| 2026-08-14 | HKD 3.34 | +0.45% | HKD 3.42 | HKD 3.42 | HKD 3.34 | 52.00K |
| 2026-08-13 | HKD 3.32 | +0.61% | HKD 3.39 | HKD 3.39 | HKD 3.30 | 18.00K |
| 2026-08-12 | HKD 3.30 | -2.94% | HKD 3.35 | HKD 3.39 | HKD 3.30 | 102.00K |
| 2026-08-11 | HKD 3.40 | -0.15% | HKD 3.46 | HKD 3.46 | HKD 3.40 | 79.00K |
| 2026-08-10 | HKD 3.40 | 0.00% | HKD 3.40 | HKD 3.40 | HKD 3.40 | 10.00K |
| 2026-08-07 | HKD 3.40 | -2.71% | HKD 3.45 | HKD 3.45 | HKD 3.40 | 172.00K |
| 2026-08-06 | HKD 3.50 | -1.96% | HKD 3.47 | HKD 3.52 | HKD 3.40 | 57.00K |
| 2026-08-05 | HKD 3.57 | +1.42% | HKD 3.58 | HKD 3.62 | HKD 3.57 | 55.00K |
| 2026-08-04 | HKD 3.52 | -1.12% | HKD 3.55 | HKD 3.65 | HKD 3.50 | 224.00K |
| 2026-08-03 | HKD 3.56 | +0.28% | HKD 3.60 | HKD 3.60 | HKD 3.41 | 245.00K |
| 2026-07-31 | HKD 3.55 | +4.11% | HKD 3.41 | HKD 3.63 | HKD 3.30 | 256.00K |
| 2026-07-30 | HKD 3.41 | +0.59% | HKD 3.39 | HKD 3.42 | HKD 3.39 | 23.00K |
| 2026-07-29 | HKD 3.39 | 0.00% | HKD 3.39 | HKD 3.50 | HKD 3.39 | 230.00K |
| 2026-07-28 | HKD 3.39 | -5.83% | HKD 3.53 | HKD 3.51 | HKD 3.25 | 715.00K |
| 2026-07-27 | HKD 3.60 | +1.12% | HKD 3.56 | HKD 3.60 | HKD 3.50 | 88.00K |
| 2026-07-24 | HKD 3.56 | -2.20% | HKD 3.66 | HKD 3.66 | HKD 3.50 | 68.00K |
| 2026-07-23 | HKD 3.64 | +1.39% | HKD 3.55 | HKD 3.64 | HKD 3.51 | 49.00K |
| 2026-07-22 | HKD 3.59 | +1.70% | HKD 3.55 | HKD 3.59 | HKD 3.53 | 18.00K |
| 2026-07-21 | HKD 3.53 | +0.28% | HKD 3.65 | HKD 3.67 | HKD 3.50 | 300.00K |
| 2026-07-20 | HKD 3.52 | -0.28% | HKD 3.60 | HKD 3.60 | HKD 3.50 | 30.00K |
| 2026-07-17 | HKD 3.53 | -0.84% | HKD 3.59 | HKD 3.65 | HKD 3.51 | 279.00K |
| 2026-07-16 | HKD 3.56 | -2.47% | HKD 3.65 | HKD 3.68 | HKD 3.56 | 263.00K |
| 2026-07-15 | HKD 3.65 | +0.83% | HKD 3.62 | HKD 3.65 | HKD 3.59 | 34.00K |
| 2026-07-14 | HKD 3.62 | -0.28% | HKD 3.60 | HKD 3.73 | HKD 3.55 | 51.00K |
| 2026-07-13 | HKD 3.63 | +3.42% | HKD 3.61 | HKD 3.71 | HKD 3.50 | 177.00K |
| 2026-07-10 | HKD 3.51 | -2.50% | HKD 3.60 | HKD 3.60 | HKD 3.51 | 191.00K |
| 2026-07-09 | HKD 3.60 | +3.15% | HKD 3.59 | HKD 3.61 | HKD 3.51 | 70.00K |
| 2026-07-08 | HKD 3.49 | -1.97% | HKD 3.51 | HKD 3.54 | HKD 3.48 | 158.00K |
| 2026-07-07 | HKD 3.56 | +0.85% | HKD 3.58 | HKD 3.58 | HKD 3.55 | 167.00K |
| 2026-07-06 | HKD 3.53 | +1.73% | HKD 3.57 | HKD 3.58 | HKD 3.50 | 50.00K |
| 2026-07-03 | HKD 3.47 | -1.14% | HKD 3.50 | HKD 3.57 | HKD 3.42 | 259.00K |
| 2026-07-02 | HKD 3.51 | -5.39% | HKD 3.79 | HKD 3.88 | HKD 3.51 | 285.00K |
| 2026-06-30 | HKD 3.71 | +4.51% | HKD 3.55 | HKD 3.92 | HKD 3.51 | 704.00K |
| 2026-06-29 | HKD 3.55 | +1.14% | HKD 3.60 | HKD 3.61 | HKD 3.51 | 183.00K |
| 2026-06-26 | HKD 3.51 | -11.59% | HKD 3.97 | HKD 3.97 | HKD 3.50 | 671.00K |
| 2026-06-25 | HKD 3.97 | +7.01% | HKD 3.71 | HKD 3.97 | HKD 3.62 | 181.00K |
| 2026-06-24 | HKD 3.71 | +1.09% | HKD 3.60 | HKD 3.77 | HKD 3.60 | 172.00K |
| 2026-06-23 | HKD 3.67 | -1.34% | HKD 3.77 | HKD 3.77 | HKD 3.59 | 333.00K |
| 2026-06-22 | HKD 3.72 | -3.38% | HKD 3.85 | HKD 3.85 | HKD 3.65 | 247.00K |
| 2026-06-18 | HKD 3.85 | +3.22% | HKD 3.71 | HKD 3.85 | HKD 3.60 | 438.00K |
| 2026-06-17 | HKD 3.73 | -2.36% | HKD 3.71 | HKD 3.78 | HKD 3.69 | 130.00K |
| 2026-06-16 | HKD 3.82 | -0.52% | HKD 3.86 | HKD 3.86 | HKD 3.82 | 287.00K |
| 2026-06-15 | HKD 3.84 | -1.29% | HKD 3.90 | HKD 3.90 | HKD 3.80 | 80.00K |
| 2026-06-12 | HKD 3.89 | +13.08% | HKD 3.54 | HKD 3.94 | HKD 3.54 | 301.00K |
| 2026-06-11 | HKD 3.44 | -1.71% | HKD 3.60 | HKD 3.60 | HKD 3.40 | 855.91K |
| 2026-06-10 | HKD 3.50 | -1.69% | HKD 3.56 | HKD 3.56 | HKD 3.44 | 597.00K |
| 2026-06-09 | HKD 3.56 | -1.11% | HKD 3.71 | HKD 3.71 | HKD 3.49 | 725.00K |
| 2026-06-08 | HKD 3.60 | -5.51% | HKD 3.79 | HKD 3.79 | HKD 3.30 | 979.59K |
| 2026-06-05 | HKD 3.81 | -4.75% | HKD 3.98 | HKD 3.98 | HKD 3.67 | 1.30M |
| 2026-06-04 | HKD 4.00 | -0.99% | HKD 3.98 | HKD 4.04 | HKD 3.97 | 454.00K |
| 2026-06-03 | HKD 4.04 | +0.50% | HKD 4.00 | HKD 4.05 | HKD 3.99 | 193.00K |
| 2026-06-02 | HKD 4.02 | 0.00% | HKD 4.10 | HKD 4.10 | HKD 3.99 | 258.00K |
| 2026-06-01 | HKD 4.02 | -0.74% | HKD 4.05 | HKD 4.10 | HKD 4.01 | 610.00K |
| 2026-05-29 | HKD 4.05 | +1.50% | HKD 3.99 | HKD 4.12 | HKD 3.95 | 991.00K |
| 2026-05-28 | HKD 3.99 | -1.97% | HKD 4.03 | HKD 4.07 | HKD 3.93 | 1.09M |
| 2026-05-27 | HKD 4.07 | +5.99% | HKD 3.94 | HKD 4.30 | HKD 3.94 | 963.85K |