Meta Media Holdings Limited - 0072.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.32	0.31	0.31	0.32	0.31	116,000
September 25, 2025	0.31	0.31	0.31	0.31	0.31	40,000
September 24, 2025	0.31	0.31	0.31	0.31	0.31	162,000
September 23, 2025	0.31	0.31	0.31	0.31	0.31	0
September 22, 2025	0.31	0.31	0.31	0.31	0.31	220,000
September 19, 2025	0.32	0.32	0.32	0.32	0.32	0
September 18, 2025	0.34	0.33	0.33	0.36	0.31	232,000
September 17, 2025	0.33	0.33	0.33	0.33	0.31	382,000
September 16, 2025	0.31	0.32	0.32	0.33	0.3	168,000
September 15, 2025	0.33	0.33	0.33	0.33	0.32	342,000
September 12, 2025	0.28	0.28	0.28	0.28	0.28	2,000
September 11, 2025	0.29	0.29	0.29	0.29	0.29	0
September 10, 2025	0.29	0.29	0.29	0.29	0.29	100,000
September 09, 2025	0.3	0.33	0.33	0.33	0.3	460,000
September 08, 2025	0.29	0.31	0.31	0.32	0.29	42,000
September 05, 2025	0.3	0.31	0.31	0.32	0.3	248,000
September 04, 2025	0.31	0.31	0.31	0.31	0.31	0
September 03, 2025	0.28	0.31	0.31	0.31	0.28	202,000
September 02, 2025	0.32	0.32	0.32	0.32	0.32	0
September 01, 2025	0.3	0.31	0.31	0.35	0.3	454,000
August 29, 2025	0.27	0.3	0.3	0.3	0.27	62,000
August 28, 2025	0.29	0.29	0.29	0.29	0.29	0
August 27, 2025	0.28	0.3	0.3	0.3	0.28	172,000
August 26, 2025	0.27	0.29	0.29	0.34	0.27	68,000
August 25, 2025	0.26	0.26	0.26	0.26	0.26	4,000
August 22, 2025	0.28	0.28	0.28	0.28	0.28	0
August 21, 2025	0.28	0.28	0.28	0.28	0.28	0
August 20, 2025	0.28	0.28	0.28	0.28	0.28	0
August 19, 2025	0.28	0.28	0.28	0.28	0.28	0
August 18, 2025	0.28	0.28	0.28	0.28	0.28	0
August 15, 2025	0.26	0.28	0.28	0.28	0.26	50,000
August 14, 2025	0.28	0.28	0.28	0.28	0.28	50,000
August 13, 2025	0.28	0.28	0.28	0.28	0.28	0
August 12, 2025	0.29	0.29	0.29	0.29	0.29	0
August 11, 2025	0.29	0.29	0.29	0.29	0.29	0
August 08, 2025	0.29	0.29	0.29	0.29	0.29	0
August 07, 2025	0.29	0.29	0.29	0.29	0.29	18,000
August 06, 2025	0.28	0.28	0.28	0.28	0.28	0
August 05, 2025	0.28	0.28	0.28	0.28	0.28	60,000
August 04, 2025	0.3	0.31	0.31	0.31	0.25	54,000
August 01, 2025	0.28	0.28	0.28	0.28	0.28	0
July 31, 2025	0.28	0.28	0.28	0.28	0.28	0
July 30, 2025	0.33	0.28	0.28	0.33	0.27	620,000
July 29, 2025	0.32	0.32	0.32	0.32	0.32	0
July 28, 2025	0.31	0.32	0.32	0.32	0.3	100,000
July 25, 2025	0.32	0.32	0.32	0.32	0.32	0
July 24, 2025	0.31	0.31	0.31	0.34	0.31	170,000
July 23, 2025	0.34	0.32	0.32	0.34	0.31	152,000
July 22, 2025	0.31	0.31	0.31	0.31	0.31	0
July 21, 2025	0.31	0.31	0.31	0.31	0.31	12,000
July 18, 2025	0.3	0.31	0.31	0.31	0.3	10,000
July 17, 2025	0.32	0.31	0.31	0.32	0.31	238,000
July 16, 2025	0.35	0.33	0.33	0.35	0.33	128,000
July 15, 2025	0.31	0.34	0.34	0.35	0.31	476,000
July 14, 2025	0.36	0.31	0.31	0.36	0.31	354,000
July 11, 2025	0.32	0.34	0.34	0.36	0.32	506,000
July 10, 2025	0.3	0.31	0.31	0.34	0.28	392,000
July 09, 2025	0.28	0.3	0.3	0.3	0.28	208,000
July 08, 2025	0.28	0.28	0.28	0.28	0.28	0
July 07, 2025	0.26	0.28	0.28	0.28	0.26	264,000

Meta Media Holdings Limited (0072.HK) HKSE