Metalight Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 3.390 | 3.430 | 3.310 | 3.340 | 3.340 | 70,000 |
| 2025-10-30 | 3.390 | 3.580 | 3.360 | 3.360 | 3.360 | 72,000 |
| 2025-10-28 | 3.400 | 3.490 | 3.390 | 3.390 | 3.390 | 47,600 |
| 2025-10-27 | 3.410 | 3.440 | 3.390 | 3.400 | 3.400 | 139,200 |
| 2025-10-24 | 3.510 | 3.510 | 3.400 | 3.420 | 3.420 | 194,000 |
| 2025-10-23 | 3.480 | 3.520 | 3.470 | 3.510 | 3.510 | 72,400 |
| 2025-10-22 | 3.530 | 3.540 | 3.480 | 3.520 | 3.520 | 156,800 |
| 2025-10-21 | 3.670 | 3.670 | 3.520 | 3.520 | 3.520 | 236,000 |
| 2025-10-20 | 3.880 | 3.980 | 3.630 | 3.630 | 3.630 | 267,200 |
| 2025-10-17 | 3.750 | 4.220 | 3.750 | 3.920 | 3.920 | 679,400 |
| 2025-10-16 | 3.620 | 3.930 | 3.550 | 3.750 | 3.750 | 160,000 |
| 2025-10-15 | 3.640 | 3.720 | 3.630 | 3.630 | 3.630 | 70,800 |
| 2025-10-14 | 3.700 | 3.790 | 3.620 | 3.640 | 3.640 | 102,000 |
| 2025-10-13 | 3.830 | 3.830 | 3.690 | 3.700 | 3.700 | 152,800 |
| 2025-10-10 | 3.940 | 3.940 | 3.800 | 3.840 | 3.840 | 84,400 |
| 2025-10-09 | 3.860 | 3.980 | 3.860 | 3.940 | 3.940 | 124,400 |
| 2025-10-08 | 4.000 | 4.000 | 3.800 | 3.860 | 3.860 | 273,600 |
| 2025-10-06 | 4.170 | 4.170 | 4.000 | 4.100 | 4.100 | 75,600 |
| 2025-10-03 | 4.040 | 4.200 | 4.010 | 4.170 | 4.170 | 136,800 |
| 2025-10-02 | 4.130 | 4.260 | 4.010 | 4.040 | 4.040 | 362,000 |
| 2025-09-30 | 4.050 | 4.190 | 4.050 | 4.140 | 4.140 | 223,200 |
| 2025-09-29 | 4.300 | 4.300 | 4.000 | 4.050 | 4.050 | 738,400 |
| 2025-09-26 | 4.490 | 4.490 | 4.300 | 4.320 | 4.320 | 160,400 |
| 2025-09-25 | 4.680 | 4.680 | 4.450 | 4.490 | 4.490 | 490,400 |
| 2025-09-24 | 4.700 | 4.710 | 4.680 | 4.700 | 4.700 | 92,800 |
| 2025-09-23 | 4.790 | 4.790 | 4.710 | 4.710 | 4.710 | 110,400 |
| 2025-09-22 | 4.770 | 4.890 | 4.770 | 4.790 | 4.790 | 40,000 |
| 2025-09-19 | 4.800 | 4.830 | 4.800 | 4.800 | 4.800 | 46,400 |
| 2025-09-18 | 4.880 | 4.880 | 4.800 | 4.800 | 4.800 | 82,400 |
| 2025-09-17 | 5.000 | 5.000 | 4.830 | 4.880 | 4.880 | 162,000 |
| 2025-09-16 | 4.900 | 5.010 | 4.840 | 4.900 | 4.900 | 88,000 |
| 2025-09-15 | 4.770 | 5.000 | 4.770 | 4.920 | 4.920 | 106,800 |
| 2025-09-12 | 4.810 | 4.880 | 4.770 | 4.770 | 4.770 | 179,800 |
| 2025-09-11 | 4.890 | 4.890 | 4.830 | 4.840 | 4.840 | 83,600 |
| 2025-09-10 | 4.870 | 4.960 | 4.870 | 4.890 | 4.890 | 87,600 |
| 2025-09-09 | 4.850 | 4.900 | 4.840 | 4.890 | 4.890 | 115,200 |
| 2025-09-08 | 4.930 | 4.930 | 4.880 | 4.910 | 4.910 | 73,600 |
| 2025-09-05 | 4.970 | 4.970 | 4.870 | 4.930 | 4.930 | 113,400 |
| 2025-09-04 | 5.010 | 5.010 | 4.810 | 4.970 | 4.970 | 417,000 |
| 2025-09-03 | 5.000 | 5.020 | 4.960 | 5.010 | 5.010 | 84,800 |
| 2025-09-02 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 88,000 |
| 2025-09-01 | 5.100 | 5.220 | 5.100 | 5.100 | 5.100 | 128,000 |
| 2025-08-29 | 5.060 | 5.200 | 5.050 | 5.100 | 5.100 | 77,400 |
| 2025-08-28 | 5.050 | 5.120 | 5.050 | 5.060 | 5.060 | 118,400 |
| 2025-08-27 | 5.180 | 5.250 | 4.940 | 5.050 | 5.050 | 458,800 |
| 2025-08-26 | 5.220 | 5.310 | 5.160 | 5.180 | 5.180 | 154,400 |
| 2025-08-25 | 5.240 | 5.360 | 5.240 | 5.310 | 5.310 | 90,800 |
| 2025-08-22 | 5.380 | 5.410 | 5.250 | 5.300 | 5.300 | 166,000 |
| 2025-08-21 | 5.510 | 5.510 | 5.280 | 5.330 | 5.330 | 232,800 |
| 2025-08-20 | 5.650 | 5.690 | 5.400 | 5.550 | 5.550 | 307,600 |
| 2025-08-19 | 5.200 | 5.950 | 5.100 | 5.690 | 5.690 | 1,235,200 |
| 2025-08-18 | 5.180 | 5.290 | 4.990 | 5.200 | 5.200 | 403,400 |
| 2025-08-15 | 5.300 | 5.310 | 5.050 | 5.180 | 5.180 | 176,800 |
| 2025-08-14 | 5.110 | 5.500 | 4.970 | 5.300 | 5.300 | 690,400 |
| 2025-08-13 | 5.400 | 5.400 | 5.080 | 5.120 | 5.120 | 870,000 |
| 2025-08-12 | 5.710 | 5.710 | 5.300 | 5.400 | 5.400 | 1,095,200 |
| 2025-08-11 | 5.800 | 5.810 | 5.720 | 5.770 | 5.770 | 258,000 |
| 2025-08-08 | 5.840 | 5.840 | 5.800 | 5.800 | 5.800 | 126,400 |
| 2025-08-07 | 5.870 | 5.870 | 5.800 | 5.840 | 5.840 | 78,400 |
| 2025-08-06 | 5.810 | 5.870 | 5.800 | 5.870 | 5.870 | 106,000 |
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.