Meta Media Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	0.295	0.295	0.270	0.295	0.295	60,000
2022-07-22	0.320	0.320	0.310	0.310	0.310	8,000
2022-07-20	0.315	0.330	0.315	0.320	0.320	38,000
2022-07-19	0.310	0.315	0.300	0.315	0.315	452,000
2022-07-14	0.320	0.320	0.320	0.320	0.320	10,000
2022-07-13	0.320	0.320	0.320	0.320	0.320	50,000
2022-07-11	0.310	0.320	0.310	0.320	0.320	88,000
2022-07-07	0.310	0.360	0.310	0.340	0.340	16,000
2022-07-06	0.330	0.330	0.305	0.330	0.330	118,000
2022-07-05	0.310	0.330	0.305	0.330	0.330	164,000
2022-07-04	0.335	0.340	0.335	0.340	0.340	130,000
2022-06-30	0.360	0.360	0.350	0.350	0.350	284,000
2022-06-29	0.350	0.350	0.350	0.350	0.350	74,000
2022-06-28	0.360	0.365	0.360	0.365	0.365	96,000
2022-06-27	0.345	0.380	0.345	0.370	0.370	242,000
2022-06-24	0.325	0.345	0.325	0.345	0.345	228,000
2022-06-23	0.345	0.360	0.330	0.340	0.340	786,000
2022-06-22	0.325	0.325	0.325	0.325	0.325	10,000
2022-06-21	0.305	0.350	0.305	0.320	0.320	430,000
2022-06-20	0.300	0.330	0.300	0.320	0.320	276,000
2022-06-17	0.305	0.305	0.300	0.305	0.305	258,000
2022-06-16	0.335	0.355	0.305	0.315	0.315	800,000
2022-06-15	0.355	0.355	0.330	0.330	0.330	74,000
2022-06-14	0.330	0.360	0.330	0.340	0.340	330,000
2022-06-13	0.350	0.350	0.330	0.350	0.350	140,000
2022-06-10	0.335	0.360	0.330	0.350	0.350	236,000
2022-06-09	0.380	0.380	0.335	0.335	0.335	446,000
2022-06-08	0.375	0.375	0.350	0.365	0.365	82,000
2022-06-07	0.340	0.385	0.325	0.350	0.350	954,000
2022-06-06	0.390	0.390	0.340	0.355	0.355	590,000
2022-06-02	0.290	0.410	0.290	0.380	0.380	2,626,000
2022-06-01	0.315	0.330	0.300	0.300	0.300	38,000
2022-05-31	0.320	0.340	0.300	0.315	0.315	584,000
2022-05-30	0.385	0.395	0.300	0.325	0.325	1,878,000
2022-05-27	0.425	0.425	0.365	0.370	0.370	338,000
2022-05-26	0.415	0.415	0.380	0.400	0.400	278,000
2022-05-25	0.380	0.425	0.380	0.425	0.425	242,000
2022-05-24	0.415	0.415	0.385	0.385	0.385	136,000
2022-05-23	0.395	0.425	0.375	0.395	0.395	1,342,000
2022-05-20	0.385	0.405	0.370	0.375	0.375	736,000
2022-05-19	0.360	0.410	0.360	0.405	0.405	262,000
2022-05-18	0.410	0.420	0.385	0.405	0.405	816,000
2022-05-17	0.370	0.470	0.345	0.430	0.430	4,708,000
2022-05-16	0.385	0.420	0.360	0.365	0.365	676,000
2022-05-13	0.370	0.440	0.350	0.400	0.400	2,948,000
2022-05-12	0.470	0.485	0.365	0.395	0.395	2,970,000
2022-05-11	0.420	0.530	0.420	0.470	0.470	6,698,000
2022-05-10	0.430	0.650	0.400	0.455	0.455	9,832,000
2022-05-06	0.800	0.820	0.465	0.490	0.490	13,170,000
2022-05-05	0.239	0.880	0.239	0.740	0.740	39,222,000
2022-05-04	0.191	0.239	0.191	0.239	0.239	430,000
2022-05-03	0.189	0.191	0.189	0.191	0.191	208,000
2022-04-29	0.185	0.190	0.173	0.175	0.175	84,000
2022-04-25	0.192	0.192	0.173	0.185	0.185	36,000
2022-04-20	0.200	0.200	0.198	0.198	0.198	40,000
2022-04-19	0.180	0.180	0.163	0.180	0.180	672,000
2022-04-14	0.180	0.180	0.180	0.180	0.180	30,000
2022-04-08	0.175	0.175	0.175	0.175	0.175	396,000
2022-04-07	0.178	0.178	0.178	0.178	0.178	60,000
2022-03-31	0.186	0.186	0.177	0.177	0.177	112,000

← NewerPage 15 of 16 · 927 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.