Metropolis Capital Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	0.038	0.038	0.038	0.038	0.038	0
2023-11-14	0.038	0.038	0.038	0.038	0.038	0
2023-11-13	0.038	0.038	0.038	0.038	0.038	0
2023-11-10	0.038	0.038	0.038	0.038	0.038	0
2023-11-09	0.034	0.039	0.034	0.039	0.039	880,000
2023-11-08	0.031	0.031	0.031	0.031	0.031	0
2023-11-07	0.031	0.031	0.031	0.031	0.031	0
2023-11-06	0.031	0.031	0.031	0.031	0.031	0
2023-11-03	0.032	0.032	0.032	0.032	0.032	0
2023-11-02	0.032	0.032	0.032	0.032	0.032	8,000
2023-11-01	0.030	0.033	0.030	0.030	0.030	512,000
2023-10-31	0.025	0.025	0.025	0.025	0.025	8,000
2023-10-30	0.031	0.031	0.031	0.031	0.031	0
2023-10-27	0.031	0.031	0.031	0.031	0.031	0
2023-10-26	0.031	0.031	0.031	0.031	0.031	24,000
2023-10-25	0.031	0.031	0.031	0.031	0.031	48,000
2023-10-24	0.032	0.038	0.032	0.034	0.034	1,136,000
2023-10-20	0.025	0.030	0.025	0.029	0.029	768,000
2023-10-19	0.025	0.035	0.023	0.023	0.023	1,888,000
2023-10-18	0.023	0.023	0.023	0.023	0.023	0
2023-10-17	0.023	0.023	0.023	0.023	0.023	0
2023-10-16	0.023	0.023	0.023	0.023	0.023	0
2023-10-13	0.023	0.023	0.023	0.023	0.023	0
2023-10-12	0.023	0.023	0.023	0.023	0.023	0
2023-10-11	0.021	0.028	0.021	0.023	0.023	1,240,000
2023-10-10	0.021	0.021	0.021	0.021	0.021	0
2023-10-09	0.021	0.021	0.021	0.021	0.021	0
2023-10-06	0.021	0.021	0.021	0.021	0.021	0
2023-10-05	0.021	0.021	0.021	0.021	0.021	16,000
2023-10-04	0.022	0.022	0.022	0.022	0.022	0
2023-10-03	0.022	0.022	0.022	0.022	0.022	0
2023-09-29	0.024	0.024	0.024	0.024	0.024	0
2023-09-28	0.024	0.024	0.024	0.024	0.024	0
2023-09-27	0.024	0.025	0.024	0.024	0.024	392,000
2023-09-26	0.020	0.020	0.020	0.020	0.020	0
2023-09-25	0.020	0.020	0.020	0.020	0.020	0
2023-09-22	0.020	0.020	0.020	0.020	0.020	0
2023-09-21	0.020	0.020	0.020	0.020	0.020	40,000
2023-09-20	0.021	0.021	0.021	0.021	0.021	0
2023-09-19	0.021	0.021	0.021	0.021	0.021	0
2023-09-18	0.021	0.024	0.021	0.021	0.021	160,000
2023-09-15	0.021	0.021	0.021	0.021	0.021	0
2023-09-14	0.021	0.021	0.021	0.021	0.021	0
2023-09-13	0.021	0.021	0.021	0.021	0.021	0
2023-09-12	0.021	0.021	0.021	0.021	0.021	0
2023-09-11	0.021	0.021	0.021	0.021	0.021	0
2023-09-07	0.021	0.021	0.021	0.021	0.021	0
2023-09-06	0.021	0.021	0.021	0.021	0.021	0
2023-09-05	0.020	0.020	0.020	0.020	0.020	56,000
2023-09-04	0.022	0.022	0.020	0.021	0.021	1,976,000
2023-09-01	0.024	0.024	0.024	0.024	0.024	0
2023-08-31	0.024	0.026	0.023	0.024	0.024	1,736,000
2023-08-30	0.019	0.019	0.019	0.019	0.019	0
2023-08-29	0.019	0.019	0.019	0.019	0.019	0
2023-08-28	0.019	0.019	0.019	0.019	0.019	0
2023-08-25	0.019	0.019	0.019	0.019	0.019	0
2023-08-24	0.019	0.021	0.019	0.019	0.019	232,000
2023-08-23	0.021	0.021	0.021	0.021	0.021	0
2023-08-22	0.021	0.021	0.021	0.021	0.021	0
2023-08-21	0.021	0.021	0.021	0.021	0.021	0

← NewerPage 13 of 20 · 1,189 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.