Web3 Meta Limited (HKG:8093)
Hong Kong · Delayed Price · Currency is HKD 3.000
-0.190 (-5.96%)
Feb 11, 2026, 3:53 PM HKT
Web3 Meta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jan 13, 2026 | 2.28 | 2.62 | 2.28 | 2.40 | 2.40 | 15.94% | 101,000 |
| Jan 12, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | - | - |
| Jan 9, 2026 | 2.10 | 2.10 | 2.03 | 2.07 | 2.07 | -1.43% | 20,000 |
| Jan 8, 2026 | 2.10 | 2.30 | 2.10 | 2.10 | 2.10 | -8.70% | 16,000 |
| Jan 7, 2026 | 2.39 | 2.39 | 2.30 | 2.30 | 2.30 | -4.17% | 34,000 |
| Jan 6, 2026 | 2.50 | 2.50 | 2.40 | 2.40 | 2.40 | -7.34% | 8,000 |
| Jan 5, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -0.38% | 2,000 |
| Jan 2, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 2,000 |
| Dec 31, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Dec 30, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 60,000 |
| Dec 29, 2025 | 2.62 | 2.62 | 2.60 | 2.60 | 2.60 | - | 104,000 |
| Dec 24, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Dec 23, 2025 | 2.61 | 2.61 | 2.60 | 2.60 | 2.60 | -1.52% | 10,000 |
| Dec 22, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | 2,000 |
| Dec 19, 2025 | 2.66 | 2.66 | 2.64 | 2.64 | 2.64 | - | 14,000 |
| Dec 18, 2025 | 2.63 | 2.64 | 2.63 | 2.64 | 2.64 | -1.12% | 16,000 |
| Dec 17, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | - | 12,000 |
| Dec 16, 2025 | 2.67 | 2.70 | 2.67 | 2.67 | 2.67 | - | 7,000 |
| Dec 15, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | - | 6,000 |
| Dec 12, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | - | 13,250 |
| Dec 11, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 0.38% | - |
| Dec 10, 2025 | 2.68 | 2.68 | 2.65 | 2.66 | 2.66 | - | 97,000 |
| Dec 9, 2025 | 2.70 | 2.70 | 2.66 | 2.66 | 2.66 | -1.48% | 116,000 |
| Dec 8, 2025 | 2.74 | 2.74 | 2.70 | 2.70 | 2.70 | -1.10% | 110,000 |
| Dec 5, 2025 | 2.84 | 2.85 | 2.72 | 2.73 | 2.73 | 0.37% | 60,000 |
| Dec 4, 2025 | 2.79 | 2.90 | 2.70 | 2.72 | 2.72 | - | 155,000 |
| Dec 3, 2025 | 2.71 | 2.72 | 2.71 | 2.72 | 2.72 | 0.37% | 16,000 |
| Dec 2, 2025 | 2.80 | 2.80 | 2.70 | 2.71 | 2.71 | -3.21% | 195,000 |