Metalight Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 5.820 | 5.870 | 5.800 | 5.810 | 5.810 | 180,400 |
| 2025-08-04 | 5.810 | 5.850 | 5.810 | 5.820 | 5.820 | 163,600 |
| 2025-08-01 | 5.840 | 5.910 | 5.840 | 5.850 | 5.850 | 132,800 |
| 2025-07-31 | 5.960 | 5.960 | 5.830 | 5.850 | 5.850 | 178,800 |
| 2025-07-30 | 6.100 | 6.100 | 5.940 | 5.950 | 5.950 | 168,400 |
| 2025-07-29 | 5.900 | 6.100 | 5.900 | 6.100 | 6.100 | 381,200 |
| 2025-07-28 | 5.950 | 5.960 | 5.900 | 5.940 | 5.940 | 172,800 |
| 2025-07-25 | 5.930 | 5.960 | 5.900 | 5.950 | 5.950 | 128,000 |
| 2025-07-24 | 5.940 | 5.950 | 5.860 | 5.930 | 5.930 | 307,600 |
| 2025-07-23 | 5.900 | 5.990 | 5.900 | 5.940 | 5.940 | 203,006 |
| 2025-07-22 | 5.920 | 5.960 | 5.850 | 5.940 | 5.940 | 368,800 |
| 2025-07-21 | 6.010 | 6.010 | 5.910 | 5.920 | 5.920 | 200,400 |
| 2025-07-18 | 6.030 | 6.050 | 5.990 | 6.030 | 6.030 | 153,600 |
| 2025-07-17 | 6.090 | 6.100 | 5.980 | 6.030 | 6.030 | 273,600 |
| 2025-07-16 | 6.050 | 6.210 | 6.040 | 6.090 | 6.090 | 233,200 |
| 2025-07-15 | 6.070 | 6.140 | 6.000 | 6.060 | 6.060 | 238,800 |
| 2025-07-14 | 6.010 | 6.080 | 5.950 | 6.060 | 6.060 | 175,600 |
| 2025-07-11 | 5.990 | 6.060 | 5.990 | 6.000 | 6.000 | 250,800 |
| 2025-07-10 | 6.180 | 6.180 | 6.000 | 6.060 | 6.060 | 334,000 |
| 2025-07-09 | 6.230 | 6.360 | 6.130 | 6.180 | 6.180 | 290,400 |
| 2025-07-08 | 5.980 | 6.250 | 5.980 | 6.230 | 6.230 | 440,000 |
| 2025-07-07 | 5.880 | 5.990 | 5.810 | 5.980 | 5.980 | 243,600 |
| 2025-07-04 | 5.930 | 5.950 | 5.850 | 5.880 | 5.880 | 432,200 |
| 2025-07-03 | 6.080 | 6.080 | 5.880 | 5.950 | 5.950 | 725,400 |
| 2025-07-02 | 6.140 | 6.220 | 6.000 | 6.080 | 6.080 | 466,400 |
| 2025-06-30 | 6.210 | 6.210 | 6.120 | 6.140 | 6.140 | 241,200 |
| 2025-06-27 | 6.200 | 6.280 | 6.180 | 6.210 | 6.210 | 429,600 |
| 2025-06-26 | 6.350 | 6.350 | 6.180 | 6.200 | 6.200 | 493,600 |
| 2025-06-25 | 6.160 | 6.400 | 6.160 | 6.350 | 6.350 | 559,200 |
| 2025-06-24 | 6.220 | 6.270 | 6.080 | 6.160 | 6.160 | 797,200 |
| 2025-06-23 | 6.350 | 6.350 | 6.110 | 6.220 | 6.220 | 594,000 |
| 2025-06-20 | 6.260 | 6.520 | 6.260 | 6.350 | 6.350 | 733,200 |
| 2025-06-19 | 6.480 | 6.490 | 6.190 | 6.270 | 6.270 | 999,200 |
| 2025-06-18 | 6.800 | 6.830 | 6.430 | 6.490 | 6.490 | 1,644,800 |
| 2025-06-17 | 6.820 | 6.960 | 6.820 | 6.830 | 6.830 | 1,012,800 |
| 2025-06-16 | 7.150 | 7.190 | 6.820 | 7.020 | 7.020 | 1,760,200 |
| 2025-06-13 | 6.960 | 7.390 | 6.960 | 7.180 | 7.180 | 3,433,800 |
| 2025-06-12 | 6.410 | 6.990 | 6.410 | 6.920 | 6.920 | 5,144,400 |
| 2025-06-11 | 7.000 | 7.200 | 5.800 | 6.370 | 6.370 | 16,613,390 |
| 2025-06-10 | 7.600 | 8.310 | 6.800 | 6.800 | 6.800 | 24,046,400 |
← NewerPage 6 of 6 · 340 trading days
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.