Metalight Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	1.015	1.050	1.005	1.050	1.050	138,800
2026-10-22	1.060	1.060	1.015	1.015	1.015	122,000
2026-10-21	1.035	1.065	1.035	1.055	1.055	33,200
2026-10-20	1.040	1.085	1.025	1.030	1.030	32,400
2026-10-16	1.040	1.045	1.020	1.040	1.040	142,800
2026-10-15	1.080	1.135	1.040	1.040	1.040	116,000
2026-10-14	1.080	1.100	1.080	1.100	1.100	10,800
2026-10-13	1.110	1.110	1.070	1.080	1.080	42,000
2026-10-12	1.100	1.140	1.100	1.140	1.140	62,000
2026-10-09	1.170	1.170	1.010	1.100	1.100	600,800
2026-10-08	1.170	1.250	1.170	1.180	1.180	25,600
2026-10-07	1.160	1.170	1.160	1.170	1.170	1,200
2026-10-06	1.130	1.210	1.130	1.155	1.155	10,000
2026-10-05	1.245	1.245	1.120	1.135	1.135	43,600
2026-10-02	1.150	1.150	1.135	1.150	1.150	54,000
2026-09-30	1.160	1.160	1.120	1.140	1.140	36,000
2026-09-29	1.170	1.220	1.140	1.165	1.165	300,800
2026-09-28	1.170	1.170	1.115	1.140	1.140	30,400
2026-09-25	1.120	1.150	1.065	1.100	1.100	89,200
2026-09-24	1.160	1.160	1.115	1.145	1.145	27,200
2026-09-23	1.115	1.160	1.115	1.130	1.130	12,400
2026-09-22	1.140	1.150	1.105	1.115	1.115	17,200
2026-09-21	1.135	1.135	1.080	1.115	1.115	23,600
2026-09-18	1.150	1.180	1.100	1.140	1.140	38,800
2026-09-17	1.155	1.180	1.110	1.150	1.150	30,400
2026-09-16	1.075	1.190	1.065	1.185	1.185	16,400
2026-09-15	1.100	1.100	1.075	1.075	1.075	8,000
2026-09-14	1.145	1.145	1.100	1.100	1.100	5,200
2026-09-11	1.120	1.140	1.100	1.100	1.100	86,800
2026-09-10	1.110	1.150	1.085	1.120	1.120	46,400
2026-09-09	1.160	1.175	1.100	1.140	1.140	109,200
2026-09-08	1.155	1.195	1.145	1.165	1.165	18,000
2026-09-07	1.160	1.180	1.120	1.155	1.155	16,000
2026-09-04	1.105	1.180	1.105	1.160	1.160	11,200
2026-09-03	1.140	1.160	1.110	1.160	1.160	6,800
2026-09-02	1.120	1.190	1.100	1.140	1.140	62,800
2026-09-01	1.215	1.220	1.100	1.165	1.165	206,000
2026-08-31	1.290	1.290	1.210	1.210	1.210	146,000
2026-08-28	1.280	1.350	1.220	1.300	1.300	829,200
2026-08-27	1.150	1.280	1.150	1.150	1.150	800
2026-08-26	1.150	1.150	1.135	1.150	1.150	36,400
2026-08-25	1.185	1.185	1.185	1.185	1.185	7,600
2026-08-24	1.185	1.195	1.140	1.185	1.185	119,200
2026-08-21	1.220	1.220	1.200	1.200	1.200	84,000
2026-08-20	1.250	1.250	1.230	1.230	1.230	51,600
2026-08-19	1.230	1.300	1.230	1.250	1.250	15,200
2026-08-18	1.330	1.330	1.250	1.300	1.300	66,400
2026-08-17	1.330	1.350	1.205	1.320	1.320	250,400
2026-08-14	1.230	1.340	1.230	1.325	1.325	111,600
2026-08-13	1.260	1.260	1.225	1.225	1.225	39,200
2026-08-12	1.200	1.200	1.200	1.200	1.200	14,800
2026-08-11	1.240	1.240	1.175	1.200	1.200	48,400
2026-08-10	1.245	1.250	1.195	1.240	1.240	16,000
2026-08-07	1.200	1.240	1.195	1.240	1.240	119,600
2026-08-06	1.160	1.175	1.115	1.175	1.175	63,200
2026-08-05	1.160	1.190	1.160	1.180	1.180	6,000
2026-08-04	1.140	1.160	1.135	1.150	1.150	24,800
2026-08-03	1.050	1.200	1.050	1.170	1.170	170,800
2026-07-31	1.050	1.050	1.050	1.050	1.050	46,400
2026-07-30	1.040	1.040	1.040	1.040	1.040	15,200

Page 1 of 2 · 64 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.