Metropolis Capital Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.027	0.027	0.027	0.027	0.027	32,000
2023-02-21	0.026	0.026	0.026	0.026	0.026	0
2023-02-20	0.028	0.028	0.026	0.026	0.026	504,000
2023-02-17	0.028	0.028	0.028	0.028	0.028	56,000
2023-02-16	0.029	0.029	0.029	0.029	0.029	0
2023-02-15	0.029	0.029	0.029	0.029	0.029	0
2023-02-14	0.029	0.029	0.029	0.029	0.029	0
2023-02-13	0.028	0.028	0.028	0.028	0.028	0
2023-02-10	0.028	0.028	0.028	0.028	0.028	48,000
2023-02-09	0.030	0.030	0.027	0.028	0.028	680,000
2023-02-08	0.032	0.032	0.032	0.032	0.032	0
2023-02-07	0.029	0.033	0.029	0.032	0.032	1,008,000
2023-02-06	0.029	0.029	0.029	0.029	0.029	0
2023-02-03	0.029	0.029	0.029	0.029	0.029	0
2023-02-02	0.029	0.029	0.029	0.029	0.029	0
2023-02-01	0.029	0.029	0.029	0.029	0.029	128,000
2023-01-31	0.030	0.030	0.029	0.029	0.029	360,000
2023-01-30	0.030	0.030	0.030	0.030	0.030	0
2023-01-27	0.031	0.031	0.031	0.031	0.031	40,000
2023-01-26	0.031	0.031	0.031	0.031	0.031	0
2023-01-20	0.031	0.031	0.031	0.031	0.031	0
2023-01-19	0.026	0.033	0.026	0.031	0.031	32,000
2023-01-18	0.030	0.030	0.030	0.030	0.030	0
2023-01-17	0.030	0.030	0.030	0.030	0.030	0
2023-01-16	0.034	0.034	0.030	0.030	0.030	64,000
2023-01-13	0.028	0.031	0.028	0.031	0.031	200,000
2023-01-12	0.025	0.025	0.025	0.025	0.025	0
2023-01-11	0.025	0.025	0.025	0.025	0.025	232,000
2023-01-10	0.025	0.025	0.025	0.025	0.025	0
2023-01-09	0.025	0.025	0.025	0.025	0.025	264,000
2023-01-06	0.025	0.025	0.025	0.025	0.025	0
2023-01-05	0.025	0.025	0.025	0.025	0.025	0
2023-01-04	0.025	0.025	0.025	0.025	0.025	0
2023-01-03	0.025	0.025	0.025	0.025	0.025	0
2022-12-30	0.025	0.025	0.025	0.025	0.025	0
2022-12-29	0.025	0.025	0.025	0.025	0.025	0
2022-12-28	0.025	0.025	0.025	0.025	0.025	192,000
2022-12-23	0.026	0.026	0.026	0.026	0.026	0
2022-12-22	0.025	0.026	0.025	0.026	0.026	472,000
2022-12-21	0.030	0.030	0.030	0.030	0.030	0
2022-12-20	0.030	0.030	0.030	0.030	0.030	312,000
2022-12-19	0.030	0.030	0.030	0.030	0.030	8,000
2022-12-16	0.025	0.030	0.025	0.030	0.030	16,000
2022-12-15	0.025	0.025	0.025	0.025	0.025	0
2022-12-14	0.025	0.025	0.025	0.025	0.025	496,000
2022-12-13	0.026	0.026	0.026	0.026	0.026	0
2022-12-12	0.026	0.026	0.026	0.026	0.026	0
2022-12-09	0.026	0.026	0.026	0.026	0.026	400,000
2022-12-08	0.028	0.028	0.025	0.025	0.025	80,000
2022-12-07	0.027	0.027	0.027	0.027	0.027	0
2022-12-06	0.026	0.026	0.026	0.026	0.026	0
2022-12-05	0.026	0.026	0.025	0.026	0.026	80,000
2022-12-02	0.029	0.029	0.029	0.029	0.029	0
2022-12-01	0.029	0.029	0.029	0.029	0.029	0
2022-11-30	0.029	0.029	0.029	0.029	0.029	0
2022-11-29	0.029	0.029	0.029	0.029	0.029	0
2022-11-28	0.029	0.029	0.029	0.029	0.029	0
2022-11-25	0.029	0.029	0.029	0.029	0.029	0
2022-11-24	0.029	0.029	0.029	0.029	0.029	0
2022-11-23	0.027	0.029	0.027	0.029	0.029	88,000

← NewerPage 16 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.