Web3 Meta Limited (HKG:8093)
Hong Kong · Delayed Price · Currency is HKD 2.750
+0.130 (4.96%)
At close: Mar 27, 2026
Web3 Meta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.80 | 2.80 | 2.75 | 2.75 | 2.75 | 4.96% | 52,000 |
| Mar 26, 2026 | 2.60 | 2.62 | 2.60 | 2.62 | 2.62 | 0.77% | 28,000 |
| Mar 25, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 2,000 |
| Mar 24, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 22.07% | 2,000 |
| Mar 23, 2026 | 2.75 | 2.75 | 2.00 | 2.13 | 2.13 | -22.55% | 6,000 |
| Mar 20, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Mar 19, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -1.79% | 2,000 |
| Mar 18, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 2,000 |
| Mar 17, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 26,000 |
| Mar 16, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 5,000 |
| Mar 13, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Mar 12, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Mar 11, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -4.44% | 8,000 |
| Mar 10, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -0.34% | - |
| Mar 9, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -2.00% | - |
| Mar 6, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 8,000 |
| Mar 5, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Mar 4, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Mar 3, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -4.15% | 12,000 |
| Mar 2, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.63% | - |
| Feb 27, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 4,250 |
| Feb 26, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Feb 25, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Feb 24, 2026 | 3.10 | 3.15 | 3.10 | 3.15 | 3.15 | 5.00% | 6,000 |
| Feb 23, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 2,000 |
| Feb 20, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 500 |
| Feb 16, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Feb 13, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Feb 12, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Feb 11, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -5.96% | 12,000 |
| Feb 10, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.31% | 2,000 |
| Feb 9, 2026 | 3.21 | 3.21 | 3.20 | 3.20 | 3.20 | 2.24% | 38,000 |
| Feb 6, 2026 | 3.10 | 3.29 | 3.10 | 3.13 | 3.13 | 0.97% | 32,000 |
| Feb 5, 2026 | 3.10 | 3.29 | 3.10 | 3.10 | 3.10 | - | 99,000 |
| Feb 4, 2026 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 4.03% | 132,000 |
| Feb 3, 2026 | 3.08 | 3.33 | 2.98 | 2.98 | 2.98 | 6.43% | 54,000 |
| Feb 2, 2026 | 2.70 | 2.80 | 2.70 | 2.80 | 2.80 | 3.70% | 75,500 |
| Jan 30, 2026 | 2.65 | 2.70 | 2.65 | 2.70 | 2.70 | 4.65% | 304,250 |
| Jan 29, 2026 | 2.59 | 2.66 | 2.58 | 2.58 | 2.58 | - | 896,000 |
| Jan 28, 2026 | 2.55 | 2.58 | 2.55 | 2.58 | 2.58 | 1.18% | 28,000 |
| Jan 27, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | - |
| Jan 26, 2026 | 2.60 | 2.60 | 2.50 | 2.55 | 2.55 | -1.92% | 124,250 |
| Jan 23, 2026 | 2.30 | 2.68 | 2.30 | 2.60 | 2.60 | 20.93% | 82,750 |
| Jan 22, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Jan 21, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Jan 20, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Jan 19, 2026 | 2.40 | 2.40 | 2.15 | 2.15 | 2.15 | -10.42% | 58,000 |
| Jan 16, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Jan 15, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 42,000 |
| Jan 14, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |