Metalight Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	1.010	1.060	1.010	1.040	1.040	103,200
2026-07-28	1.080	1.080	1.010	1.010	1.010	68,400
2026-07-27	1.120	1.120	1.030	1.110	1.110	22,400
2026-07-24	1.010	1.120	1.000	1.120	1.120	137,200
2026-07-23	1.060	1.070	1.010	1.070	1.070	168,800
2026-07-22	1.110	1.110	1.000	1.050	1.050	189,600
2026-07-21	1.020	1.120	1.010	1.120	1.120	41,200
2026-07-20	1.060	1.130	1.010	1.110	1.110	102,400
2026-07-17	1.060	1.070	1.050	1.070	1.070	18,400
2026-07-16	1.100	1.100	1.100	1.100	1.100	18,000
2026-07-15	1.050	1.130	1.050	1.120	1.120	93,600
2026-07-14	1.070	1.070	1.060	1.060	1.060	58,000
2026-07-13	1.080	1.110	1.080	1.080	1.080	400
2026-07-10	1.090	1.100	1.080	1.080	1.080	38,400
2026-07-09	1.110	1.110	1.090	1.100	1.100	92,800
2026-07-08	1.200	1.230	1.060	1.070	1.070	352,256
2026-07-07	1.210	1.210	1.210	1.210	1.210	11,200
2026-07-06	1.210	1.210	1.200	1.210	1.210	173,600
2026-07-03	1.180	1.200	1.180	1.200	1.200	4,400
2026-07-02	1.160	1.240	1.160	1.170	1.170	20,400
2026-06-30	1.180	1.240	1.160	1.160	1.160	44,400
2026-06-29	1.140	1.180	1.140	1.180	1.180	2,400
2026-06-26	1.110	1.170	1.110	1.140	1.140	33,600
2026-06-25	1.120	1.180	1.120	1.180	1.180	4,000
2026-06-24	1.120	1.150	1.120	1.130	1.130	11,600
2026-06-23	1.180	1.180	1.120	1.130	1.130	80,800
2026-06-22	1.230	1.260	1.190	1.190	1.190	41,600
2026-06-18	1.180	1.230	1.170	1.200	1.200	188,800
2026-06-17	1.250	1.250	1.170	1.210	1.210	48,800
2026-06-16	1.260	1.280	1.220	1.250	1.250	110,400
2026-06-15	1.240	1.280	1.240	1.260	1.260	38,400
2026-06-12	1.210	1.230	1.150	1.230	1.230	169,200
2026-06-11	1.230	1.260	1.200	1.230	1.230	71,600
2026-06-10	1.210	1.280	1.200	1.280	1.280	26,400
2026-06-09	1.290	1.300	1.210	1.210	1.210	55,200
2026-06-08	1.330	1.330	1.280	1.300	1.300	55,200
2026-06-05	1.320	1.340	1.270	1.330	1.330	89,600
2026-06-04	1.310	1.340	1.260	1.320	1.320	68,800
2026-06-03	1.280	1.310	1.280	1.310	1.310	12,000
2026-06-02	1.300	1.300	1.230	1.280	1.280	72,000
2026-06-01	1.270	1.340	1.270	1.300	1.300	88,800
2026-05-29	1.340	1.340	1.290	1.290	1.290	31,600
2026-05-28	1.270	1.320	1.200	1.300	1.300	85,200
2026-05-27	1.300	1.300	1.260	1.300	1.300	75,600
2026-05-26	1.280	1.280	1.260	1.270	1.270	168,000
2026-05-22	1.280	1.300	1.260	1.280	1.280	66,400
2026-05-21	1.280	1.290	1.260	1.260	1.260	47,600
2026-05-20	1.380	1.380	1.300	1.340	1.340	155,600
2026-05-19	1.330	1.350	1.300	1.310	1.310	66,400
2026-05-18	1.330	1.330	1.300	1.300	1.300	78,800
2026-05-15	1.360	1.380	1.340	1.340	1.340	24,000
2026-05-14	1.360	1.400	1.360	1.360	1.360	48,800
2026-05-13	1.390	1.390	1.360	1.360	1.360	72,000
2026-05-12	1.420	1.420	1.380	1.390	1.390	90,800
2026-05-11	1.480	1.480	1.390	1.420	1.420	107,200
2026-05-08	1.440	1.480	1.440	1.480	1.480	43,200
2026-05-07	1.430	1.480	1.420	1.440	1.440	70,000
2026-05-06	1.430	1.430	1.350	1.430	1.430	44,800
2026-05-05	1.390	1.430	1.360	1.360	1.360	149,600
2026-05-04	1.400	1.440	1.380	1.380	1.380	96,400

← NewerPage 2 of 6 · 340 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.