Meta Media Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-16	0.850	0.860	0.740	0.750	0.750	4,332,000
2023-05-15	0.740	0.850	0.710	0.850	0.850	12,310,000
2023-05-12	0.530	0.750	0.510	0.740	0.740	6,708,000
2023-05-11	0.530	0.550	0.495	0.530	0.530	2,776,000
2023-05-10	0.550	0.590	0.520	0.560	0.560	1,552,000
2023-05-09	0.690	0.690	0.550	0.570	0.570	1,464,000
2023-05-08	0.660	0.660	0.620	0.640	0.640	494,000
2023-05-05	0.670	0.700	0.660	0.680	0.680	152,000
2023-05-04	0.700	0.710	0.680	0.690	0.690	746,000
2023-05-03	0.700	0.730	0.680	0.720	0.720	358,000
2023-05-02	0.720	0.730	0.700	0.720	0.720	202,000
2023-04-28	0.720	0.740	0.720	0.720	0.720	84,000
2023-04-27	0.730	0.750	0.720	0.750	0.750	102,000
2023-04-26	0.700	0.750	0.700	0.750	0.750	598,000
2023-04-25	0.780	0.780	0.720	0.720	0.720	950,000
2023-04-24	0.810	0.820	0.780	0.780	0.780	1,292,000
2023-04-21	0.780	0.910	0.770	0.850	0.850	2,658,000
2023-04-20	0.800	0.800	0.770	0.780	0.780	344,000
2023-04-19	0.830	0.840	0.800	0.800	0.800	550,000
2023-04-18	0.840	0.840	0.810	0.830	0.830	758,000
2023-04-17	0.850	0.860	0.850	0.860	0.860	876,000
2023-04-14	0.890	0.900	0.860	0.870	0.870	440,000
2023-04-13	0.850	0.930	0.820	0.910	0.910	1,250,000
2023-04-12	0.860	0.910	0.850	0.870	0.870	464,000
2023-04-11	0.920	0.980	0.800	0.890	0.890	2,266,000
2023-04-06	0.880	0.920	0.860	0.920	0.920	248,000
2023-04-04	0.880	0.900	0.860	0.900	0.900	1,166,000
2023-04-03	0.900	0.910	0.840	0.910	0.910	1,566,000
2023-03-31	0.960	0.990	0.890	0.890	0.890	1,614,000
2023-03-30	0.960	1.100	0.940	0.960	0.960	5,716,000
2023-03-29	0.800	1.060	0.760	0.990	0.990	14,388,000
2023-03-28	0.910	0.910	0.780	0.800	0.800	6,336,000
2023-03-27	0.910	0.940	0.870	0.910	0.910	2,054,000
2023-03-24	1.080	1.080	0.880	0.920	0.920	7,686,000
2023-03-23	1.130	1.180	1.010	1.080	1.080	5,438,000
2023-03-22	1.140	1.200	1.140	1.160	1.160	1,452,000
2023-03-21	1.210	1.220	1.130	1.140	1.140	2,310,000
2023-03-20	1.240	1.240	1.140	1.190	1.190	2,510,000
2023-03-17	1.290	1.340	1.220	1.240	1.240	4,224,000
2023-03-16	1.290	1.390	1.220	1.250	1.250	5,100,000
2023-03-15	1.220	1.420	1.200	1.350	1.350	10,136,000
2023-03-14	1.260	1.330	1.160	1.190	1.190	3,906,000
2023-03-13	1.250	1.400	1.220	1.260	1.260	9,454,000
2023-03-10	1.220	1.290	1.110	1.200	1.200	8,622,000
2023-03-09	1.330	1.420	1.210	1.280	1.280	8,118,000
2023-03-08	1.500	1.670	1.280	1.320	1.320	21,126,000
2023-03-07	1.850	1.850	1.440	1.520	1.520	15,356,000
2023-03-06	1.860	1.970	1.720	1.780	1.780	16,018,000
2023-03-03	1.590	1.890	1.560	1.850	1.850	22,870,199
2023-03-02	1.570	1.650	1.530	1.570	1.570	3,872,000
2023-03-01	1.420	1.700	1.420	1.570	1.570	22,062,000
2023-02-28	1.540	1.640	1.370	1.420	1.420	22,174,000
2023-02-27	1.030	1.470	1.010	1.470	1.470	22,801,121
2023-02-24	1.240	1.250	1.020	1.030	1.030	7,022,000
2023-02-23	1.350	1.410	1.200	1.250	1.250	9,202,000
2023-02-22	1.220	1.470	1.200	1.350	1.350	16,204,000
2023-02-21	1.520	1.700	1.250	1.270	1.270	34,469,770
2023-02-20	1.060	1.640	1.060	1.450	1.450	84,875,797
2023-02-17	0.700	1.140	0.660	1.130	1.130	85,764,000
2023-02-16	1.000	1.300	0.570	0.630	0.630	43,672,000

← NewerPage 13 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.