Meta Media Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	0.370	1.200	0.370	1.000	1.000	53,626,000
2023-01-31	0.360	0.380	0.360	0.380	0.380	10,000
2023-01-13	0.370	0.370	0.370	0.370	0.370	2,000
2023-01-09	0.370	0.370	0.370	0.370	0.370	20,000
2023-01-05	0.330	0.370	0.330	0.360	0.360	402,000
2023-01-04	0.350	0.375	0.350	0.370	0.370	98,000
2022-12-23	0.335	0.350	0.335	0.350	0.350	2,000
2022-12-22	0.380	0.380	0.365	0.365	0.365	2,000
2022-12-21	0.355	0.355	0.355	0.355	0.355	2,000
2022-12-15	0.350	0.350	0.330	0.350	0.350	14,000
2022-12-14	0.370	0.380	0.370	0.380	0.380	20,000
2022-12-13	0.370	0.370	0.370	0.370	0.370	80,000
2022-12-12	0.280	0.405	0.280	0.375	0.375	820,000
2022-12-09	0.260	0.285	0.260	0.285	0.285	20,000
2022-12-08	0.270	0.290	0.270	0.290	0.290	102,000
2022-11-30	0.290	0.290	0.290	0.290	0.290	22,000
2022-11-28	0.260	0.265	0.260	0.265	0.265	2,000
2022-11-15	0.300	0.300	0.300	0.300	0.300	8,000
2022-11-14	0.300	0.300	0.300	0.300	0.300	30,000
2022-11-11	0.290	0.300	0.290	0.300	0.300	54,000
2022-11-07	0.290	0.300	0.290	0.300	0.300	16,000
2022-11-04	0.300	0.300	0.300	0.300	0.300	16,000
2022-11-03	0.275	0.300	0.275	0.300	0.300	10,000
2022-11-02	0.300	0.375	0.300	0.365	0.365	10,000
2022-10-31	0.325	0.325	0.325	0.325	0.325	16,000
2022-10-28	0.300	0.320	0.300	0.320	0.320	2,000
2022-10-26	0.370	0.370	0.335	0.335	0.335	10,000
2022-10-24	0.300	0.305	0.300	0.300	0.300	534,000
2022-10-14	0.335	0.335	0.325	0.325	0.325	6,000
2022-10-13	0.300	0.340	0.295	0.320	0.320	276,000
2022-10-10	0.330	0.335	0.330	0.335	0.335	182,000
2022-09-30	0.330	0.390	0.330	0.335	0.335	166,000
2022-09-29	0.340	0.340	0.340	0.340	0.340	40,000
2022-09-28	0.320	0.360	0.320	0.340	0.340	34,000
2022-09-26	0.320	0.320	0.320	0.320	0.320	42,000
2022-09-23	0.320	0.320	0.320	0.320	0.320	40,000
2022-09-19	0.320	0.320	0.320	0.320	0.320	24,000
2022-09-16	0.305	0.330	0.305	0.330	0.330	8,000
2022-09-15	0.310	0.310	0.300	0.310	0.310	304,000
2022-09-14	0.335	0.335	0.330	0.330	0.330	150,000
2022-09-07	0.360	0.370	0.350	0.360	0.360	16,000
2022-09-06	0.330	0.365	0.330	0.360	0.360	182,000
2022-09-02	0.350	0.360	0.350	0.360	0.360	140,000
2022-09-01	0.330	0.360	0.330	0.360	0.360	150,000
2022-08-31	0.365	0.370	0.360	0.360	0.360	70,000
2022-08-29	0.310	0.330	0.310	0.330	0.330	2,000
2022-08-24	0.310	0.310	0.310	0.310	0.310	62,000
2022-08-23	0.300	0.315	0.300	0.315	0.315	34,000
2022-08-22	0.315	0.320	0.315	0.315	0.315	54,000
2022-08-19	0.315	0.315	0.315	0.315	0.315	20,000
2022-08-17	0.295	0.360	0.290	0.315	0.315	64,000
2022-08-16	0.290	0.350	0.290	0.325	0.325	586,000
2022-08-12	0.300	0.300	0.300	0.300	0.300	68,000
2022-08-11	0.300	0.300	0.300	0.300	0.300	34,000
2022-08-09	0.290	0.320	0.290	0.300	0.300	100,000
2022-08-08	0.295	0.295	0.295	0.295	0.295	14,000
2022-08-01	0.295	0.295	0.295	0.295	0.295	10,000
2022-07-27	0.295	0.295	0.295	0.295	0.295	2,000
2022-07-26	0.295	0.295	0.295	0.295	0.295	8,000
2022-07-25	0.295	0.295	0.270	0.295	0.295	60,000

← NewerPage 14 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.