Metalight Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.400	1.460	1.360	1.400	1.400	145,200
2026-04-29	1.420	1.470	1.370	1.390	1.390	202,000
2026-04-28	1.490	1.490	1.400	1.410	1.410	92,000
2026-04-27	1.470	1.510	1.400	1.410	1.410	110,000
2026-04-24	1.450	1.550	1.430	1.460	1.460	84,800
2026-04-23	1.500	1.560	1.480	1.560	1.560	48,000
2026-04-22	1.520	1.520	1.500	1.500	1.500	105,200
2026-04-21	1.550	1.600	1.520	1.520	1.520	156,000
2026-04-20	1.560	1.620	1.510	1.540	1.540	85,200
2026-04-17	1.630	1.630	1.550	1.560	1.560	4,000
2026-04-16	1.620	1.650	1.550	1.630	1.630	220,400
2026-04-15	1.730	1.730	1.500	1.650	1.650	419,600
2026-04-14	1.680	1.700	1.630	1.690	1.690	88,400
2026-04-13	1.710	1.710	1.610	1.700	1.700	283,600
2026-04-10	1.760	1.850	1.620	1.710	1.710	714,800
2026-04-09	1.800	1.880	1.680	1.830	1.830	520,400
2026-04-08	1.980	2.000	1.800	1.900	1.900	546,400
2026-04-02	1.960	2.050	1.850	1.990	1.990	241,200
2026-04-01	1.830	2.040	1.750	2.020	2.020	368,400
2026-03-31	2.080	2.080	1.830	1.880	1.880	210,800
2026-03-30	2.000	2.050	1.810	1.950	1.950	551,382
2026-03-27	1.800	2.220	1.680	1.980	1.980	1,743,200
2026-03-26	1.600	1.830	1.570	1.790	1.790	1,068,000
2026-03-25	1.450	1.570	1.410	1.550	1.550	140,800
2026-03-24	1.440	1.450	1.400	1.430	1.430	54,400
2026-03-23	1.490	1.490	1.430	1.430	1.430	24,400
2026-03-20	1.520	1.580	1.410	1.490	1.490	120,000
2026-03-19	1.490	1.560	1.450	1.500	1.500	156,400
2026-03-18	1.530	1.570	1.400	1.490	1.490	112,000
2026-03-17	1.400	1.570	1.400	1.530	1.530	67,200
2026-03-16	1.500	1.500	1.380	1.500	1.500	128,800
2026-03-13	1.680	1.680	1.480	1.570	1.570	306,000
2026-03-12	1.670	1.700	1.600	1.680	1.680	28,400
2026-03-11	1.600	1.690	1.560	1.690	1.690	56,400
2026-03-10	1.600	1.630	1.600	1.620	1.620	36,000
2026-03-09	1.560	1.640	1.520	1.550	1.550	22,800
2026-03-06	1.700	1.700	1.510	1.570	1.570	60,800
2026-03-05	1.510	1.700	1.510	1.570	1.570	104,400
2026-03-04	1.690	1.750	1.300	1.500	1.500	329,200
2026-03-03	1.740	1.740	1.690	1.700	1.700	168,400
2026-03-02	1.740	1.820	1.740	1.770	1.770	53,200
2026-02-27	1.780	1.800	1.730	1.770	1.770	104,400
2026-02-26	1.760	1.860	1.760	1.790	1.790	57,200
2026-02-25	1.800	1.840	1.780	1.800	1.800	66,000
2026-02-24	1.760	1.810	1.750	1.800	1.800	20,400
2026-02-23	1.870	1.900	1.680	1.830	1.830	184,400
2026-02-20	1.810	1.890	1.710	1.810	1.810	302,000
2026-02-16	1.740	1.850	1.680	1.800	1.800	68,800
2026-02-13	1.750	1.760	1.660	1.710	1.710	374,000
2026-02-12	1.870	1.880	1.750	1.770	1.770	134,400
2026-02-11	1.890	1.890	1.760	1.780	1.780	130,000
2026-02-10	1.780	1.880	1.780	1.800	1.800	69,200
2026-02-09	1.850	1.890	1.710	1.780	1.780	74,400
2026-02-06	1.780	1.980	1.750	1.850	1.850	117,200
2026-02-05	1.800	1.840	1.750	1.780	1.780	68,400
2026-02-04	1.830	1.860	1.750	1.820	1.820	36,800
2026-02-03	1.960	1.960	1.800	1.880	1.880	218,400
2026-02-02	2.000	2.010	1.910	1.950	1.950	183,600
2026-01-30	2.010	2.110	2.010	2.020	2.020	17,200
2026-01-29	2.040	2.100	2.000	2.010	2.010	126,000

← NewerPage 3 of 5 · 246 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.