Web3 Meta Limited (HKG:8093)
Hong Kong · Delayed Price · Currency is HKD 0.1210
+0.0010 (0.83%)
Sep 29, 2025, 2:41 PM HKT
Web3 Meta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 385,000 |
| Sep 26, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -6.25% | 260,000 |
| Sep 25, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.23% | 650,000 |
| Sep 24, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 3.33% | 540,000 |
| Sep 23, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 2,020,000 |
| Sep 22, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -3.10% | 1,825,000 |
| Sep 19, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.53% | 4,020,000 |
| Sep 18, 2025 | 0.11 | 0.13 | 0.10 | 0.13 | 0.13 | 11.02% | 1,125,000 |
| Sep 17, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.42% | 3,120,000 |
| Sep 16, 2025 | 0.11 | 0.13 | 0.10 | 0.11 | 0.11 | 14.14% | 4,110,000 |
| Sep 15, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 1.02% | 2,770,000 |
| Sep 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.03% | 2,835,000 |
| Sep 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.11% | 1,460,000 |
| Sep 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -7.77% | 545,000 |
| Sep 9, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 610,000 |
| Sep 8, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -1.90% | 940,000 |
| Sep 5, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -6.25% | 2,065,000 |
| Sep 4, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 1,135,000 |
| Sep 3, 2025 | 0.11 | 0.15 | 0.10 | 0.11 | 0.11 | 5.66% | 1,900,000 |
| Sep 2, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 2.91% | 380,000 |
| Sep 1, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -1.90% | 605,000 |
| Aug 29, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 2.94% | 1,710,000 |
| Aug 28, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.67% | 2,045,000 |
| Aug 27, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.90% | 805,000 |
| Aug 26, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 2,935,000 |
| Aug 25, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -5.56% | 1,510,000 |
| Aug 22, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 8.00% | 2,035,000 |
| Aug 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 2,230,000 |
| Aug 20, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,020,000 |
| Aug 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.15% | 545,000 |
| Aug 18, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -1.06% | 700,000 |
| Aug 15, 2025 | 0.10 | 0.11 | 0.09 | 0.09 | 0.09 | -6.93% | 1,165,000 |
| Aug 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.81% | 670,000 |
| Aug 13, 2025 | 0.10 | 0.11 | 0.09 | 0.11 | 0.11 | 9.37% | 2,960,000 |
| Aug 12, 2025 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | -4.00% | 1,735,000 |
| Aug 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 4.17% | 2,935,000 |
| Aug 8, 2025 | 0.12 | 0.12 | 0.09 | 0.10 | 0.10 | -13.51% | 6,190,000 |
| Aug 7, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 1,245,000 |
| Aug 6, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -7.50% | 3,555,000 |
| Aug 5, 2025 | 0.15 | 0.17 | 0.10 | 0.12 | 0.12 | -6.25% | 5,680,000 |
| Aug 4, 2025 | 0.12 | 0.15 | 0.11 | 0.13 | 0.13 | 8.47% | 3,990,000 |
| Aug 1, 2025 | 0.13 | 0.16 | 0.09 | 0.12 | 0.12 | -2.48% | 8,315,000 |
| Jul 31, 2025 | 0.15 | 0.17 | 0.10 | 0.12 | 0.12 | -20.39% | 1,865,000 |
| Jul 30, 2025 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -15.08% | 1,570,000 |
| Jul 29, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -0.56% | 425,000 |
| Jul 28, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -2.17% | 185,000 |
| Jul 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.54% | 115,000 |
| Jul 24, 2025 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -10.63% | 395,000 |
| Jul 23, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 4.55% | 2,310,000 |
| Jul 22, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 1.54% | 710,000 |