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
2026-09-15 0 14.00 14.00 14.08 13.84 16.07 12,048,500 177,158,975 14.704 14.00 14.00 14.08 13.84 16.07 12,048,500 14.704 -7.65%
2026-09-14 0 15.16 15.15 15.16 14.58 16.66 13,478,000 211,530,084 15.694 15.16 15.15 15.16 14.58 16.66 13,478,000 15.694 -1.69%
2026-09-11 0 15.42 15.42 15.43 14.94 17.00 15,325,684 238,674,336 15.573 15.42 15.42 15.43 14.94 17.00 15,325,684 15.573 -11.38%
2026-09-10 0 17.40 17.38 17.40 16.75 19.15 10,231,700 181,095,653 17.699 17.40 17.38 17.40 16.75 19.15 10,231,700 17.699 -5.28%
2026-09-09 0 18.37 18.30 18.40 17.33 20.54 21,868,722 408,417,800 18.676 18.37 18.30 18.40 17.33 20.54 21,868,722 18.676 4.55%
2026-09-08 0 17.57 17.56 17.64 15.10 18.52 27,533,867 479,654,191 17.421 17.57 17.56 17.64 15.10 18.52 27,533,867 17.421 14.02%
2026-09-07 0 15.41 15.41 15.49 13.72 16.09 27,365,978 420,319,553 15.359 15.41 15.41 15.49 13.72 16.09 27,365,978 15.359 11.51%
2026-09-04 0 13.82 13.82 13.84 13.30 14.30 3,880,300 54,028,401 13.924 13.82 13.82 13.84 13.30 14.30 3,880,300 13.924 5.02%
2026-09-03 0 13.16 13.16 13.18 12.16 13.28 2,752,458 35,464,370 12.885 13.16 13.16 13.18 12.16 13.28 2,752,458 12.885 6.99%
2026-09-02 0 12.30 12.30 12.40 11.86 12.60 1,754,500 21,482,801 12.244 12.30 12.30 12.40 11.86 12.60 1,754,500 12.244 1.40%
2026-09-01 0 12.13 12.10 12.13 12.08 12.90 1,609,000 19,783,532 12.296 12.13 12.10 12.13 12.08 12.90 1,609,000 12.296 -5.97%
2026-08-31 0 12.90 12.85 12.90 12.70 13.72 2,032,500 26,501,847 13.039 12.90 12.85 12.90 12.70 13.72 2,032,500 13.039 -7.06%
2026-08-28 0 13.88 13.80 13.88 13.73 14.89 1,990,000 28,073,012 14.107 13.88 13.80 13.88 13.73 14.89 1,990,000 14.107 -5.45%
2026-08-27 0 14.68 14.67 14.70 13.99 14.82 1,653,000 23,766,169 14.378 14.68 14.67 14.70 13.99 14.82 1,653,000 14.378 -0.81%
2026-08-26 0 14.80 14.79 14.80 14.22 15.05 4,579,000 67,382,401 14.716 14.80 14.79 14.80 14.22 15.05 4,579,000 14.716 7.25%
2026-08-25 0 13.80 13.80 13.89 12.95 14.00 2,558,500 34,409,201 13.449 13.80 13.80 13.89 12.95 14.00 2,558,500 13.449 3.84%
2026-08-24 0 13.29 13.29 13.40 13.18 14.98 4,043,958 55,219,834 13.655 13.29 13.29 13.40 13.18 14.98 4,043,958 13.655 -6.67%
2026-08-21 0 14.24 14.20 14.24 13.88 14.76 3,966,900 56,545,963 14.254 14.24 14.20 14.24 13.88 14.76 3,966,900 14.254 -5.07%
2026-08-20 0 15.00 14.94 15.00 13.47 15.88 18,632,640 282,389,096 15.156 15.00 14.94 15.00 13.47 15.88 18,632,640 15.156 27.99%
2026-08-19 0 11.72 11.72 11.79 11.22 12.19 1,222,360 14,232,577 11.644 11.72 11.72 11.79 11.22 12.19 1,222,360 11.644 -2.33%
2026-08-18 0 12.00 12.00 12.03 11.75 12.48 1,670,000 20,036,072 11.998 12.00 12.00 12.03 11.75 12.48 1,670,000 11.998 -3.85%
2026-08-17 0 12.48 12.47 12.54 11.98 12.56 1,202,700 14,825,145 12.327 12.48 12.47 12.54 11.98 12.56 1,202,700 12.327 3.06%
2026-08-14 0 12.11 12.11 12.15 12.03 13.24 3,466,000 42,748,143 12.334 12.11 12.11 12.15 12.03 13.24 3,466,000 12.334 -8.19%
2026-08-13 0 13.19 13.10 13.19 12.65 13.75 3,270,540 43,360,806 13.258 13.19 13.10 13.19 12.65 13.75 3,270,540 13.258 4.52%
2026-08-12 0 12.62 12.62 12.71 12.01 13.18 3,758,200 47,862,890 12.736 12.62 12.62 12.71 12.01 13.18 3,758,200 12.736 3.10%
2026-08-11 0 12.24 12.24 12.29 11.71 13.20 3,812,700 47,865,513 12.554 12.24 12.24 12.29 11.71 13.20 3,812,700 12.554 2.00%
2026-08-10 0 12.00 12.00 12.10 11.25 13.35 7,990,100 100,229,102 12.544 12.00 12.00 12.10 11.25 13.35 7,990,100 12.544 7.91%
2026-08-07 0 11.12 11.12 11.20 10.31 11.50 1,912,956 21,153,260 11.058 11.12 11.12 11.20 10.31 11.50 1,912,956 11.058 6.72%
2026-08-06 0 10.42 10.38 10.42 10.34 10.80 1,023,500 10,694,530 10.449 10.42 10.38 10.42 10.34 10.80 1,023,500 10.449 -3.70%
2026-08-05 0 10.82 10.80 10.82 10.57 10.96 904,182 9,754,704 10.788 10.82 10.80 10.82 10.57 10.96 904,182 10.788 0.28%
2026-08-04 0 10.79 10.79 10.88 10.46 11.10 1,332,200 14,399,440 10.809 10.79 10.79 10.88 10.46 11.10 1,332,200 10.809 1.31%
2026-08-03 0 10.65 10.48 10.65 9.905 11.00 1,311,000 13,611,175 10.382 10.65 10.48 10.65 9.905 11.00 1,311,000 10.382 5.86%
2026-07-31 0 10.06 10.06 10.18 9.950 10.53 2,341,000 23,312,130 9.9582 10.06 10.06 10.18 9.950 10.53 2,341,000 9.9582 4.25%
2026-07-30 0 9.650 9.620 9.790 9.460 10.58 1,012,070 9,993,606 9.8744 9.650 9.620 9.790 9.460 10.58 1,012,070 9.8744 -5.39%
2026-07-29 0 10.20 10.20 10.23 9.590 10.24 1,947,180 19,369,627 9.9475 10.20 10.20 10.23 9.590 10.24 1,947,180 9.9475 -0.29%
2026-07-28 0 10.23 10.23 10.25 10.08 11.10 1,290,660 13,234,449 10.254 10.23 10.23 10.25 10.08 11.10 1,290,660 10.254 -6.75%
2026-07-27 0 10.97 10.83 10.97 10.46 11.25 897,388 9,666,934 10.772 10.97 10.83 10.97 10.46 11.25 897,388 10.772 -2.49%
2026-07-24 0 11.25 11.25 11.27 11.17 12.16 965,000 11,015,790 11.415 11.25 11.25 11.27 11.17 12.16 965,000 11.415 -7.79%
2026-07-23 0 12.20 11.95 12.20 10.83 12.29 12,036,700 143,605,696 11.931 12.20 11.95 12.20 10.83 12.29 12,036,700 11.931 14.34%
2026-07-22 0 10.67 10.64 10.81 10.55 11.24 1,321,000 14,334,302 10.851 10.67 10.64 10.81 10.55 11.24 1,321,000 10.851 -3.79%
2026-07-21 0 11.09 11.03 11.12 10.29 11.79 2,461,730 27,427,473 11.142 11.09 11.03 11.12 10.29 11.79 2,461,730 11.142 4.23%
2026-07-20 0 10.64 10.64 10.70 10.11 10.78 747,240 7,827,376 10.475 10.64 10.64 10.70 10.11 10.78 747,240 10.475 5.24%
2026-07-17 0 10.11 10.10 10.13 9.950 11.42 1,628,500 16,896,172 10.375 10.11 10.10 10.13 9.950 11.42 1,628,500 10.375 -11.32%
2026-07-16 0 11.40 11.40 11.44 11.26 12.09 824,921 9,620,210 11.662 11.40 11.40 11.44 11.26 12.09 824,921 11.662 0.71%
2026-07-15 0 11.32 11.32 11.36 10.50 11.64 1,237,300 13,907,578 11.240 11.32 11.32 11.36 10.50 11.64 1,237,300 11.240 7.10%
2026-07-14 0 10.57 10.57 10.62 9.720 11.01 1,912,382 19,690,218 10.296 10.57 10.57 10.62 9.720 11.01 1,912,382 10.296 -3.38%
2026-07-13 0 10.94 10.94 10.96 10.94 12.60 2,610,000 30,049,822 11.513 10.94 10.94 10.96 10.94 12.60 2,610,000 11.513 -12.34%
2026-07-10 0 12.48 12.48 12.50 12.37 12.80 782,072 9,801,125 12.532 12.48 12.48 12.50 12.37 12.80 782,072 12.532 -1.96%
2026-07-09 0 12.73 12.73 12.76 12.47 13.25 1,075,498 13,720,503 12.757 12.73 12.73 12.76 12.47 13.25 1,075,498 12.757 -2.08%
2026-07-08 0 13.00 12.74 13.00 12.60 13.86 1,237,000 15,874,239 12.833 13.00 12.74 13.00 12.60 13.86 1,237,000 12.833 -1.52%
2026-07-07 0 13.20 13.16 13.20 13.12 14.22 973,638 13,077,238 13.431 13.20 13.16 13.20 13.12 14.22 973,638 13.431 -4.35%
2026-07-06 0 13.80 13.77 13.80 13.32 14.30 871,500 12,073,855 13.854 13.80 13.77 13.80 13.32 14.30 871,500 13.854 -0.93%
2026-07-03 0 13.93 13.93 13.94 13.10 14.50 1,441,240 20,428,155 14.174 13.93 13.93 13.94 13.10 14.50 1,441,240 14.174 3.19%
2026-07-02 0 13.50 13.50 13.57 13.50 15.75 2,009,118 29,023,828 14.446 13.50 13.50 13.57 13.50 15.75 2,009,118 14.446 -12.11%
2026-06-30 0 15.36 15.33 15.36 14.18 15.42 4,194,010 62,048,721 14.795 15.36 15.33 15.36 14.18 15.42 4,194,010 14.795 5.21%
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 22.174 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

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top