Metis TechBio Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 07666  2026-05-13    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-29 0 14.60 14.47 14.61 13.00 14.70 1,964,780 28,160,093 14.332 14.60 14.47 14.61 13.00 14.70 1,964,780 14.332 11.88%
2026-06-26 0 13.05 13.04 13.05 12.85 13.80 1,826,110 23,983,386 13.134 13.05 13.04 13.05 12.85 13.80 1,826,110 13.134 -6.92%
2026-06-25 0 14.02 13.86 14.03 13.86 14.99 1,531,010 22,036,684 14.394 14.02 13.86 14.03 13.86 14.99 1,531,010 14.394 -5.46%
2026-06-24 0 14.83 14.82 14.83 14.41 15.28 1,444,900 21,394,280 14.807 14.83 14.82 14.83 14.41 15.28 1,444,900 14.807 0.88%
2026-06-23 0 14.70 14.52 14.70 13.51 15.13 2,666,764 38,811,242 14.554 14.70 14.52 14.70 13.51 15.13 2,666,764 14.554 6.29%
2026-06-22 0 13.83 13.82 13.85 13.72 14.78 1,414,000 19,900,265 14.074 13.83 13.82 13.85 13.72 14.78 1,414,000 14.074 -4.02%
2026-06-18 0 14.41 14.40 14.41 14.08 14.90 1,214,602 17,738,171 14.604 14.41 14.40 14.41 14.08 14.90 1,214,602 14.604 -0.83%
2026-06-17 0 14.53 14.50 14.53 13.74 14.88 10,973,000 157,828,840 14.383 14.53 14.50 14.53 13.74 14.88 10,973,000 14.383 0.90%
2026-06-16 0 14.40 14.40 14.41 13.60 14.52 3,673,100 52,494,869 14.292 14.40 14.40 14.41 13.60 14.52 3,673,100 14.292 0.07%
2026-06-15 0 14.39 14.36 14.39 13.20 14.39 2,036,050 28,113,918 13.808 14.39 14.36 14.39 13.20 14.39 2,036,050 13.808 9.10%
2026-06-12 0 13.19 13.19 13.39 12.84 13.80 2,257,500 30,211,105 13.383 13.19 13.19 13.39 12.84 13.80 2,257,500 13.383 2.73%
2026-06-11 0 12.84 12.80 12.84 11.53 12.88 3,591,400 43,292,774 12.055 12.84 12.80 12.84 11.53 12.88 3,591,400 12.055 5.51%
2026-06-10 0 12.17 12.17 12.19 12.02 13.22 3,614,306 44,644,511 12.352 12.17 12.17 12.19 12.02 13.22 3,614,306 12.352 -5.95%
2026-06-09 0 12.94 12.93 12.95 12.75 13.42 1,172,766 15,356,511 13.094 12.94 12.93 12.95 12.75 13.42 1,172,766 13.094 -1.52%
2026-06-08 0 13.14 13.14 13.32 12.70 13.88 2,894,186 38,058,610 13.150 13.14 13.14 13.32 12.70 13.88 2,894,186 13.150 -6.54%
2026-06-05 0 14.06 14.06 14.10 14.00 14.79 1,818,550 26,011,729 14.304 14.06 14.06 14.10 14.00 14.79 1,818,550 14.304 -1.54%
2026-06-04 0 14.28 14.23 14.28 14.02 15.60 2,816,700 41,060,740 14.578 14.28 14.23 14.28 14.02 15.60 2,816,700 14.578 -9.16%
2026-06-03 0 15.72 15.59 15.76 15.00 15.88 2,026,328 31,467,979 15.530 15.72 15.59 15.76 15.00 15.88 2,026,328 15.530 3.56%
2026-06-02 0 15.18 15.11 15.19 14.49 15.55 2,665,500 39,931,835 14.981 15.18 15.11 15.19 14.49 15.55 2,665,500 14.981 1.20%
2026-06-01 0 15.00 14.99 15.00 14.54 15.95 2,477,450 37,595,100 15.175 15.00 14.99 15.00 14.54 15.95 2,477,450 15.175 1.49%
2026-05-29 0 14.78 14.75 14.78 14.70 16.77 4,801,800 73,380,703 15.282 14.78 14.75 14.78 14.70 16.77 4,801,800 15.282 -8.37%
2026-05-28 0 16.13 16.13 16.18 16.02 17.95 1,938,500 32,259,443 16.641 16.13 16.13 16.18 16.02 17.95 1,938,500 16.641 -6.60%
2026-05-27 0 17.27 17.27 17.35 16.01 18.29 4,238,681 73,698,277 17.387 17.27 17.27 17.35 16.01 18.29 4,238,681 17.387 5.50%
2026-05-26 0 16.37 16.33 16.37 14.54 17.40 4,737,210 75,282,010 15.892 16.37 16.33 16.37 14.54 17.40 4,737,210 15.892 -3.02%
2026-05-22 0 16.88 16.82 16.88 15.46 17.49 5,480,269 90,368,391 16.490 16.88 16.82 16.88 15.46 17.49 5,480,269 16.490 3.12%
2026-05-21 0 16.37 16.37 16.40 16.30 18.90 7,229,361 126,591,107 17.511 16.37 16.37 16.40 16.30 18.90 7,229,361 17.511 -9.06%
2026-05-20 0 18.00 18.00 18.20 17.20 19.70 12,194,137 222,396,989 18.238 18.00 18.00 18.20 17.20 19.70 12,194,137 18.238 -10.27%
2026-05-19 0 20.06 20.06 20.08 19.12 23.32 8,668,220 177,456,580 20.472 20.06 20.06 20.08 19.12 23.32 8,668,220 20.472 -14.13%
2026-05-18 0 23.36 23.34 23.40 20.02 23.60 5,929,114 131,474,896 22.175 23.36 23.34 23.40 20.02 23.60 5,929,114 22.174 7.65%
2026-05-15 0 21.70 21.70 21.76 21.44 25.94 12,585,866 288,047,219 22.887 21.70 21.70 21.76 21.44 25.94 12,585,866 22.887 -14.03%
2026-05-14 0 25.24 25.24 25.40 24.04 28.20 19,726,440 525,176,153 26.623 25.24 25.24 25.40 24.04 28.20 19,726,440 26.623 6.05%
2026-05-13 0 23.80 23.78 23.80 22.50 29.98 84,545,162 2,403,900,959 28.433 23.80 23.78 23.80 22.50 29.98 84,545,162 28.433

Webb-site Database - Powered By Linux Group

Back to top