Metalight Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 2.170 | 2.170 | 2.020 | 2.040 | 2.040 | 122,800 |
| 2026-01-27 | 2.170 | 2.220 | 2.100 | 2.170 | 2.170 | 248,400 |
| 2026-01-26 | 2.160 | 2.260 | 2.160 | 2.200 | 2.200 | 5,200 |
| 2026-01-23 | 2.280 | 2.350 | 1.950 | 2.180 | 2.180 | 121,200 |
| 2026-01-22 | 2.300 | 2.300 | 2.200 | 2.280 | 2.280 | 74,000 |
| 2026-01-21 | 2.360 | 2.420 | 2.300 | 2.300 | 2.300 | 82,000 |
| 2026-01-20 | 2.360 | 2.420 | 2.310 | 2.360 | 2.360 | 80,800 |
| 2026-01-19 | 2.370 | 2.540 | 2.360 | 2.360 | 2.360 | 61,600 |
| 2026-01-16 | 2.510 | 2.510 | 2.370 | 2.380 | 2.380 | 159,600 |
| 2026-01-15 | 2.550 | 2.550 | 2.520 | 2.520 | 2.520 | 30,400 |
| 2026-01-14 | 2.550 | 2.660 | 2.510 | 2.550 | 2.550 | 58,800 |
| 2026-01-13 | 2.610 | 2.610 | 2.480 | 2.550 | 2.550 | 310,000 |
| 2026-01-12 | 2.510 | 2.630 | 2.490 | 2.610 | 2.610 | 100,000 |
| 2026-01-09 | 2.600 | 2.700 | 2.500 | 2.530 | 2.530 | 116,000 |
| 2026-01-08 | 2.580 | 2.700 | 2.500 | 2.600 | 2.600 | 133,200 |
| 2026-01-07 | 2.600 | 2.660 | 2.600 | 2.660 | 2.660 | 37,200 |
| 2026-01-06 | 2.620 | 2.650 | 2.570 | 2.650 | 2.650 | 63,200 |
| 2026-01-05 | 2.740 | 2.740 | 2.620 | 2.620 | 2.620 | 30,000 |
| 2026-01-02 | 2.570 | 2.870 | 2.560 | 2.720 | 2.720 | 115,200 |
| 2025-12-31 | 2.670 | 2.680 | 2.580 | 2.580 | 2.580 | 47,200 |
| 2025-12-30 | 2.780 | 2.810 | 2.660 | 2.670 | 2.670 | 57,600 |
| 2025-12-29 | 2.920 | 2.920 | 2.700 | 2.780 | 2.780 | 136,400 |
| 2025-12-24 | 2.930 | 2.940 | 2.930 | 2.930 | 2.930 | 29,600 |
| 2025-12-23 | 3.000 | 3.000 | 2.920 | 2.950 | 2.950 | 8,000 |
| 2025-12-22 | 2.920 | 3.090 | 2.920 | 3.000 | 3.000 | 11,200 |
| 2025-12-19 | 3.000 | 3.090 | 2.960 | 2.990 | 2.990 | 45,600 |
| 2025-12-18 | 3.010 | 3.010 | 3.000 | 3.000 | 3.000 | 34,000 |
| 2025-12-17 | 3.010 | 3.040 | 3.010 | 3.010 | 3.010 | 2,000 |
| 2025-12-16 | 2.990 | 3.040 | 2.990 | 3.020 | 3.020 | 52,400 |
| 2025-12-15 | 3.060 | 3.090 | 2.980 | 2.980 | 2.980 | 32,000 |
| 2025-12-12 | 3.100 | 3.100 | 3.070 | 3.090 | 3.090 | 87,600 |
| 2025-12-11 | 3.030 | 3.050 | 2.990 | 3.050 | 3.050 | 28,000 |
| 2025-12-10 | 3.190 | 3.190 | 3.000 | 3.030 | 3.030 | 86,400 |
| 2025-12-09 | 3.010 | 3.010 | 2.990 | 3.000 | 3.000 | 49,600 |
| 2025-12-08 | 3.200 | 3.200 | 3.000 | 3.010 | 3.010 | 120,400 |
| 2025-12-05 | 3.220 | 3.220 | 3.030 | 3.050 | 3.050 | 83,600 |
| 2025-12-04 | 2.960 | 3.170 | 2.960 | 3.170 | 3.170 | 82,400 |
| 2025-12-03 | 3.050 | 3.080 | 2.970 | 2.980 | 2.980 | 235,200 |
| 2025-12-02 | 3.110 | 3.140 | 3.100 | 3.100 | 3.100 | 10,800 |
| 2025-12-01 | 3.180 | 3.190 | 3.100 | 3.140 | 3.140 | 23,200 |
| 2025-11-28 | 3.190 | 3.220 | 3.170 | 3.180 | 3.180 | 41,600 |
| 2025-11-27 | 3.090 | 3.240 | 3.090 | 3.110 | 3.110 | 58,000 |
| 2025-11-26 | 3.050 | 3.110 | 3.010 | 3.090 | 3.090 | 100,800 |
| 2025-11-25 | 3.000 | 3.070 | 3.000 | 3.050 | 3.050 | 56,400 |
| 2025-11-24 | 3.070 | 3.100 | 3.000 | 3.000 | 3.000 | 109,600 |
| 2025-11-21 | 3.100 | 3.100 | 3.040 | 3.070 | 3.070 | 27,200 |
| 2025-11-20 | 3.200 | 3.340 | 3.060 | 3.100 | 3.100 | 142,800 |
| 2025-11-19 | 3.190 | 3.370 | 3.140 | 3.200 | 3.200 | 78,400 |
| 2025-11-18 | 3.310 | 3.310 | 3.130 | 3.190 | 3.190 | 43,600 |
| 2025-11-17 | 3.110 | 3.360 | 3.110 | 3.300 | 3.300 | 155,600 |
| 2025-11-14 | 3.060 | 3.140 | 3.040 | 3.130 | 3.130 | 59,200 |
| 2025-11-13 | 3.070 | 3.070 | 3.050 | 3.060 | 3.060 | 60,800 |
| 2025-11-12 | 3.140 | 3.140 | 3.070 | 3.070 | 3.070 | 13,200 |
| 2025-11-11 | 3.090 | 3.150 | 3.090 | 3.140 | 3.140 | 69,600 |
| 2025-11-10 | 3.050 | 3.230 | 3.050 | 3.150 | 3.150 | 68,800 |
| 2025-11-07 | 3.080 | 3.130 | 3.060 | 3.090 | 3.090 | 124,000 |
| 2025-11-06 | 3.060 | 3.060 | 3.010 | 3.060 | 3.060 | 116,800 |
| 2025-11-05 | 3.150 | 3.160 | 3.000 | 3.060 | 3.060 | 195,400 |
| 2025-11-04 | 3.280 | 3.280 | 3.160 | 3.160 | 3.160 | 124,400 |
| 2025-11-03 | 3.340 | 3.340 | 3.280 | 3.280 | 3.280 | 58,800 |
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.