TipRanks
Go Ultimate55% OFF

MetaLight Inc. (2605) Historical Prices

HK:2605 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261.031.031.021.051.05+0.48%3,2000.04
Oct 29, 20261.031.101.011.051.05-0.95%29,6000.38
Oct 28, 20261.041.081.041.061.06+1.93%37,6000.48
Oct 27, 20261.021.021.011.041.04+0.98%10,0000.13
Oct 26, 20261.051.051.031.031.03-2.38%16,4000.21
Oct 23, 20261.021.051.011.051.05+3.45%138,8001.77
Oct 22, 20261.061.061.021.021.02-3.79%122,0001.58
Oct 21, 20261.041.071.041.061.06+2.43%33,2000.42
Oct 20, 20261.041.091.031.031.03-0.96%32,4000.40
Oct 19, 20261.041.051.021.041.04+0.00%00.00
Oct 16, 20261.041.051.021.041.04+0.00%142,8001.74
Oct 15, 20261.081.141.041.041.04-5.45%116,0001.41
Oct 14, 20261.081.101.081.101.10+1.85%10,8000.13
Oct 13, 20261.111.111.071.081.08-5.26%42,0000.51
Oct 12, 20261.101.141.101.141.14+3.64%62,0000.75
Oct 09, 20261.171.171.011.101.10-6.78%600,8008.16
Oct 08, 20261.171.251.171.181.18+0.85%25,6000.35
Oct 07, 20261.161.161.161.171.17+1.30%1,2000.02
Oct 06, 20261.131.211.131.161.16+1.76%10,0000.13
Oct 05, 20261.251.251.121.141.14-1.30%43,6000.54
Oct 02, 20261.151.151.141.151.15+0.88%54,0000.68
Oct 01, 20261.141.161.121.141.14+0.00%00.00
Sep 30, 20261.161.161.121.141.14-2.15%36,0000.44
Sep 29, 20261.171.221.141.171.17+2.19%300,8003.90
Sep 28, 20261.171.171.121.141.14+3.64%30,4000.40
Sep 25, 20261.121.151.071.101.10-3.93%89,2001.17
Sep 24, 20261.161.161.121.151.15+1.33%27,2000.36
Sep 23, 20261.121.161.121.131.13+1.35%12,4000.16
Sep 22, 20261.141.151.111.121.12+0.00%17,2000.23
Sep 21, 20261.141.141.081.121.12-2.19%23,6000.31
Sep 18, 20261.151.181.101.141.14-0.87%38,8000.51
Sep 17, 20261.161.181.111.151.15-2.95%30,4000.40
Sep 16, 20261.081.191.071.191.19+10.23%16,4000.22
Sep 15, 20261.101.101.081.081.08-2.27%8,0000.10
Sep 14, 20261.151.151.101.101.10+0.00%5,2000.07
Sep 11, 20261.121.141.101.101.10-1.79%86,8001.08
Sep 10, 20261.111.151.091.121.12-1.75%46,4000.58
Sep 09, 20261.161.181.101.141.14-2.15%109,2001.35
Sep 08, 20261.161.201.151.171.17+0.87%18,0000.22
Sep 07, 20261.161.181.121.161.16-0.43%16,0000.20
Sep 04, 20261.111.181.111.161.16+0.00%11,2000.14
Sep 03, 20261.141.161.111.161.16+1.75%6,8000.08
Sep 02, 20261.121.191.101.141.14-2.15%62,8000.75
Sep 01, 20261.221.221.101.171.17-3.72%206,0002.53
Aug 31, 20261.291.291.211.211.21-6.92%146,0001.84
Aug 28, 20261.281.351.221.301.30+13.04%829,20012.30
Aug 27, 20261.151.281.151.151.15+0.00%8000.01
Aug 26, 20261.151.151.141.151.15-2.95%36,4000.53
Aug 25, 20261.191.191.191.191.19+0.00%7,6000.11
Aug 24, 20261.191.201.141.191.19-1.25%119,2001.72