Web3 Meta Limited (HKG:8093)
Hong Kong · Delayed Price · Currency is HKD 2.400
0.00 (0.00%)
May 12, 2026, 3:36 PM HKT
Web3 Meta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 22,000 |
| May 11, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 2,000 |
| May 8, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| May 7, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 20,000 |
| May 6, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -4.00% | 14,000 |
| May 5, 2026 | 2.60 | 2.60 | 2.50 | 2.50 | 2.50 | -3.85% | 23,000 |
| May 4, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -2.26% | 12,000 |
| Apr 30, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -1.48% | 4,000 |
| Apr 29, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 9.76% | 20,000 |
| Apr 28, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.41% | - |
| Apr 27, 2026 | 2.57 | 2.57 | 2.45 | 2.45 | 2.45 | -4.67% | 6,000 |
| Apr 24, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | 500 |
| Apr 23, 2026 | 2.61 | 2.61 | 2.57 | 2.57 | 2.57 | -1.15% | 16,000 |
| Apr 22, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Apr 21, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 1.17% | - |
| Apr 20, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | - |
| Apr 17, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | - |
| Apr 16, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | 2,000 |
| Apr 15, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -1.15% | 2,000 |
| Apr 14, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 12,250 |
| Apr 13, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Apr 10, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Apr 9, 2026 | 2.61 | 2.61 | 2.60 | 2.60 | 2.60 | - | 24,000 |
| Apr 8, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -5.45% | 4,000 |
| Apr 2, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Apr 1, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Mar 31, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 500 |
| Mar 30, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 4,000 |
| 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 | - | - |