Advertisement
Advertisement
U.S. Markets open in 8 hrs
Advertisement
Advertisement
Advertisement
Advertisement

Metropolis Capital Holdings Limited (8621.HK)

HKSE - HKSE Delayed Price. Currency in HKD
0.0310.000 (0.00%)
As of 01:27PM HKT. Market open.
Advertisement
Advertisement
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.0310.0310.0310.0310.03140,000
Jan 26, 20230.0310.0310.0310.0310.031-
Jan 20, 20230.0310.0310.0310.0310.031-
Jan 19, 20230.0260.0330.0260.0310.03132,000
Jan 18, 20230.0300.0300.0300.0300.030-
Jan 17, 20230.0300.0300.0300.0300.030-
Jan 16, 20230.0340.0340.0300.0300.03064,000
Jan 13, 20230.0280.0310.0280.0310.031200,000
Jan 12, 20230.0250.0250.0250.0250.025-
Jan 11, 20230.0250.0250.0250.0250.025-
Jan 10, 20230.0250.0250.0250.0250.025-
Jan 09, 20230.0260.0250.0250.0250.025264,000
Jan 06, 20230.0250.0250.0250.0250.025-
Jan 05, 20230.0250.0250.0250.0250.025-
Jan 04, 20230.0250.0250.0250.0250.025-
Jan 03, 20230.0250.0250.0250.0250.025-
Dec 30, 20220.0250.0250.0250.0250.025-
Dec 29, 20220.0250.0250.0250.0250.025-
Dec 28, 20220.0250.0250.0250.0250.025-
Dec 23, 20220.0260.0260.0260.0260.026-
Dec 22, 20220.0250.0260.0250.0260.026472,000
Dec 21, 20220.0300.0300.0300.0300.030-
Dec 20, 20220.0300.0300.0300.0300.030312,000
Dec 19, 20220.0300.0300.0300.0300.0308,000
Dec 16, 20220.0250.0300.0250.0300.03016,000
Dec 15, 20220.0250.0250.0250.0250.025-
Dec 14, 20220.0250.0250.0250.0250.025-
Dec 13, 20220.0260.0260.0260.0260.026-
Dec 12, 20220.0260.0260.0260.0260.026-
Dec 09, 20220.0260.0260.0260.0260.026400,000
Dec 08, 20220.0280.0280.0250.0250.02580,000
Dec 07, 20220.0270.0270.0270.0270.027-
Dec 06, 20220.0260.0260.0260.0260.026-
Dec 05, 20220.0260.0260.0250.0260.02680,000
Dec 02, 20220.0290.0290.0290.0290.029-
Dec 01, 20220.0290.0290.0290.0290.029-
Nov 30, 20220.0290.0290.0290.0290.029-
Nov 29, 20220.0290.0290.0290.0290.029-
Nov 28, 20220.0290.0290.0290.0290.029-
Nov 25, 20220.0290.0290.0290.0290.029-
Nov 24, 20220.0290.0290.0290.0290.029-
Nov 23, 20220.0270.0290.0270.0290.02988,000
Nov 22, 20220.0260.0260.0260.0260.026-
Nov 21, 20220.0270.0270.0270.0270.027-
Nov 18, 20220.0260.0260.0250.0260.02696,000
Nov 17, 20220.0300.0300.0300.0300.030-
Nov 16, 20220.0300.0300.0300.0300.030-
Nov 15, 20220.0260.0360.0260.0300.030408,000
Nov 14, 20220.0240.0240.0240.0240.02464,000
Nov 11, 20220.0270.0270.0270.0270.027-
Nov 10, 20220.0280.0280.0280.0280.028-
Nov 09, 20220.0280.0280.0280.0280.028-
Nov 08, 20220.0280.0280.0280.0280.028-
Nov 07, 20220.0280.0280.0280.0280.028-
Nov 04, 20220.0280.0280.0280.0280.02840,000
Nov 03, 20220.0240.0240.0240.0240.024-
Nov 02, 20220.0240.0240.0240.0240.024-
Nov 01, 20220.0240.0240.0240.0240.024-
Oct 31, 20220.0240.0240.0240.0240.024-
Oct 28, 20220.0240.0240.0240.0240.02432,000
Oct 27, 20220.0240.0240.0240.0240.024-
Oct 26, 20220.0260.0260.0260.0260.026-
Oct 25, 20220.0270.0270.0270.0270.027-
Oct 24, 20220.0270.0270.0270.0270.02716,000
Oct 21, 20220.0300.0300.0300.0300.030-
Oct 20, 20220.0300.0300.0300.0300.030-
Oct 19, 20220.0290.0290.0290.0300.030-
Oct 18, 20220.0290.0320.0290.0320.032136,000
Oct 17, 20220.0310.0310.0310.0310.031-
Oct 14, 20220.0310.0310.0310.0310.0318,000
Oct 13, 20220.0350.0350.0350.0350.035-
Oct 12, 20220.0350.0350.0350.0350.035-
Oct 11, 20220.0350.0350.0350.0350.035-
Oct 10, 20220.0350.0350.0350.0350.035-
Oct 07, 20220.0330.0350.0330.0350.035216,000
Oct 06, 20220.0400.0430.0310.0330.0331,976,000
Oct 05, 20220.0290.0440.0290.0390.0392,736,000
Oct 03, 20220.0290.0290.0290.0290.029-
Sep 30, 20220.0300.0300.0260.0290.02996,000
Sep 29, 20220.0320.0320.0320.0320.032176,000
Sep 28, 20220.0350.0350.0350.0350.035-
Sep 27, 20220.0350.0350.0350.0350.035-
Sep 26, 20220.0350.0350.0350.0350.035-
Sep 23, 20220.0350.0350.0350.0350.035160,000
Sep 22, 20220.0350.0350.0350.0350.035-
Sep 21, 20220.0320.0320.0320.0350.03532,000
Sep 20, 20220.0400.0400.0400.0400.040-
Sep 19, 20220.0400.0400.0400.0400.040-
Sep 16, 20220.0400.0400.0400.0400.040-
Sep 15, 20220.0400.0400.0400.0400.040-
Sep 14, 20220.0350.0350.0350.0350.035-
Sep 13, 20220.0350.0350.0350.0350.035272,000
Sep 09, 20220.0360.0360.0360.0360.036-
Sep 08, 20220.0360.0360.0360.0360.036-
Sep 07, 20220.0360.0360.0360.0360.036-
Sep 06, 20220.0360.0360.0360.0360.036-
Sep 05, 20220.0380.0380.0360.0360.036856,000
Sep 02, 20220.0410.0410.0380.0380.03880,000
Sep 01, 20220.0420.0420.0420.0420.042-
Aug 31, 20220.0420.0420.0420.0420.042-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement