Web3 Meta Limited (HKG:8093)
Hong Kong · Delayed Price · Currency is HKD 2.190
+0.280 (14.66%)
Sep 24, 2026, 3:01 PM HKT
Web3 Meta Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1.92 | 2.20 | 1.92 | 2.19 | 2.19 | 14.66% | 64,000 |
| Sep 23, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Sep 22, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -4.50% | 16,000 |
| Sep 21, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 18, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.50% | 4,000 |
| Sep 17, 2026 | 1.89 | 1.99 | 1.89 | 1.99 | 1.99 | 13.71% | 30,000 |
| Sep 16, 2026 | 1.68 | 1.68 | 1.67 | 1.75 | 1.75 | -3.31% | 18,000 |
| Sep 15, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Sep 14, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.56% | 2,000 |
| Sep 11, 2026 | 1.76 | 1.80 | 1.76 | 1.80 | 1.80 | 3.75% | 22,000 |
| Sep 10, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 3.89% | 56,000 |
| Sep 9, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -4.57% | 18,000 |
| Sep 8, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Sep 7, 2026 | 1.79 | 1.80 | 1.75 | 1.75 | 1.75 | - | 42,000 |
| Sep 4, 2026 | 1.67 | 1.69 | 1.67 | 1.75 | 1.75 | -6.91% | 18,000 |
| Sep 3, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 10,000 |
| Sep 2, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Sep 1, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 6,000 |
| Aug 31, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Aug 28, 2026 | 1.75 | 1.87 | 1.75 | 1.88 | 1.88 | 8.67% | 48,000 |
| Aug 27, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | 1.76% | 22,000 |
| Aug 26, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -9.57% | 2,000 |
| Aug 25, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Aug 24, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Aug 21, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.53% | 32,000 |
| Aug 20, 2026 | 1.82 | 1.87 | 1.80 | 1.87 | 1.87 | 5.06% | 36,000 |
| Aug 19, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Aug 18, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Aug 17, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 7.88% | 2,000 |
| Aug 14, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 10,000 |
| Aug 13, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Aug 12, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Aug 11, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -8.33% | 192,000 |
| Aug 10, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 10,000 |
| Aug 7, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 500 |
| Aug 6, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Aug 5, 2026 | 1.75 | 1.81 | 1.75 | 1.80 | 1.80 | 2.86% | 102,000 |
| Aug 4, 2026 | 1.85 | 1.86 | 1.75 | 1.75 | 1.75 | -12.06% | 34,000 |
| Aug 3, 2026 | 1.96 | 1.99 | 1.83 | 1.99 | 1.99 | -0.50% | 102,000 |
| Jul 31, 2026 | 2.00 | 2.11 | 1.93 | 2.00 | 2.00 | 4.71% | 51,000 |
| Jul 30, 2026 | 2.00 | 2.02 | 1.91 | 1.91 | 1.91 | -3.05% | 42,000 |
| Jul 29, 2026 | 1.93 | 2.10 | 1.80 | 1.97 | 1.97 | 2.07% | 66,000 |
| Jul 28, 2026 | 2.11 | 2.11 | 1.91 | 1.93 | 1.93 | -12.27% | 84,000 |
| Jul 27, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 4.27% | 8,000 |
| Jul 24, 2026 | 2.10 | 2.10 | 2.07 | 2.11 | 2.11 | 1.93% | 12,000 |
| Jul 23, 2026 | 2.10 | 2.10 | 2.07 | 2.07 | 2.07 | - | 20,000 |
| Jul 22, 2026 | 2.25 | 2.25 | 2.07 | 2.07 | 2.07 | -1.43% | 18,000 |
| Jul 21, 2026 | 2.17 | 2.37 | 2.10 | 2.10 | 2.10 | 8.81% | 90,000 |
| Jul 20, 2026 | 2.17 | 2.18 | 1.90 | 1.93 | 1.93 | -5.39% | 38,000 |
| Jul 17, 2026 | 2.19 | 2.38 | 2.03 | 2.04 | 2.04 | 0.99% | 42,000 |