Meta Media Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	0.315	0.320	0.310	0.320	0.320	272,000
2023-08-14	0.300	0.320	0.300	0.320	0.320	96,000
2023-08-11	0.320	0.330	0.315	0.320	0.320	228,000
2023-08-10	0.340	0.340	0.320	0.330	0.330	496,000
2023-08-08	0.340	0.340	0.330	0.340	0.340	262,000
2023-08-07	0.325	0.370	0.325	0.345	0.345	2,054,000
2023-08-04	0.325	0.325	0.320	0.325	0.325	126,000
2023-08-03	0.330	0.345	0.325	0.330	0.330	750,000
2023-08-02	0.380	0.380	0.335	0.340	0.340	2,918,000
2023-08-01	0.400	0.400	0.385	0.385	0.385	204,000
2023-07-31	0.375	0.400	0.375	0.380	0.380	1,030,000
2023-07-28	0.370	0.390	0.370	0.385	0.385	1,140,000
2023-07-27	0.380	0.400	0.380	0.390	0.390	170,000
2023-07-26	0.390	0.400	0.385	0.395	0.395	198,000
2023-07-25	0.390	0.410	0.390	0.400	0.400	206,000
2023-07-21	0.410	0.410	0.390	0.410	0.410	522,000
2023-07-20	0.420	0.435	0.405	0.410	0.410	1,406,000
2023-07-19	0.370	0.430	0.370	0.415	0.415	2,508,000
2023-07-18	0.380	0.395	0.375	0.390	0.390	534,000
2023-07-14	0.400	0.400	0.385	0.390	0.390	542,000
2023-07-13	0.400	0.415	0.400	0.400	0.400	1,318,000
2023-07-12	0.400	0.475	0.400	0.415	0.415	5,498,000
2023-07-11	0.365	0.400	0.365	0.390	0.390	910,000
2023-07-10	0.385	0.385	0.365	0.380	0.380	274,000
2023-07-07	0.385	0.390	0.375	0.380	0.380	216,000
2023-07-06	0.390	0.400	0.370	0.385	0.385	1,054,000
2023-07-05	0.405	0.415	0.395	0.410	0.410	644,000
2023-07-04	0.440	0.440	0.405	0.420	0.420	422,000
2023-07-03	0.430	0.445	0.420	0.440	0.440	544,000
2023-06-30	0.435	0.440	0.420	0.440	0.440	242,000
2023-06-29	0.430	0.450	0.420	0.435	0.435	154,000
2023-06-28	0.440	0.450	0.440	0.450	0.450	150,000
2023-06-27	0.450	0.455	0.450	0.450	0.450	108,000
2023-06-26	0.450	0.455	0.440	0.455	0.455	282,000
2023-06-23	0.440	0.480	0.425	0.470	0.470	998,000
2023-06-21	0.470	0.470	0.450	0.460	0.460	474,000
2023-06-20	0.470	0.490	0.450	0.485	0.485	1,360,000
2023-06-19	0.510	0.510	0.475	0.475	0.475	1,606,000
2023-06-16	0.530	0.530	0.500	0.520	0.520	1,478,000
2023-06-15	0.500	0.550	0.495	0.530	0.530	2,898,000
2023-06-14	0.500	0.520	0.495	0.500	0.500	1,202,000
2023-06-13	0.530	0.560	0.495	0.495	0.495	4,824,000
2023-06-12	0.550	0.560	0.520	0.550	0.550	602,000
2023-06-09	0.560	0.580	0.550	0.570	0.570	446,000
2023-06-08	0.590	0.590	0.540	0.560	0.560	520,000
2023-06-07	0.600	0.600	0.550	0.580	0.580	768,000
2023-06-06	0.550	0.580	0.550	0.570	0.570	958,000
2023-06-05	0.580	0.580	0.540	0.560	0.560	694,000
2023-06-02	0.610	0.630	0.560	0.570	0.570	6,066,000
2023-06-01	0.580	0.640	0.570	0.600	0.600	2,330,000
2023-05-31	0.580	0.620	0.560	0.600	0.600	1,012,000
2023-05-30	0.590	0.630	0.580	0.620	0.620	1,458,000
2023-05-29	0.620	0.640	0.590	0.600	0.600	1,006,000
2023-05-25	0.680	0.680	0.610	0.650	0.650	1,532,000
2023-05-24	0.680	0.700	0.650	0.690	0.690	978,000
2023-05-23	0.740	0.740	0.680	0.700	0.700	640,000
2023-05-22	0.810	0.810	0.700	0.710	0.710	3,538,000
2023-05-19	0.680	0.810	0.660	0.790	0.790	3,836,000
2023-05-18	0.720	0.720	0.660	0.680	0.680	720,000
2023-05-17	0.750	0.750	0.670	0.700	0.700	1,844,000

← NewerPage 12 of 16 · 926 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.