Web3 Meta Limited (HKG:8093)
Hong Kong · Delayed Price · Currency is HKD 1.790
+0.055 (3.17%)
Nov 3, 2026, 1:00 PM HKT
Web3 Meta Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Nov 3, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 3.17% | 10,000 |
| Nov 2, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 5.79% | 10,000 |
| Oct 30, 2026 | 1.57 | 1.64 | 1.57 | 1.64 | 1.64 | 4.13% | 16,000 |
| Oct 29, 2026 | 1.71 | 1.77 | 1.58 | 1.58 | 1.58 | -21.05% | 34,000 |
| Oct 28, 2026 | 2.04 | 2.04 | 2.04 | 2.00 | 2.00 | - | 2,000 |
| Oct 27, 2026 | 2.52 | 2.80 | 2.00 | 2.00 | 2.00 | -11.33% | 238,000 |
| Oct 26, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 2,000 |
| Oct 23, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 4.17% | 38,000 |
| Oct 22, 2026 | 2.21 | 2.21 | 2.10 | 2.16 | 2.16 | 2.86% | 40,000 |
| Oct 21, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 12,000 |
| Oct 20, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 4,000 |
| Oct 16, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Oct 15, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Oct 14, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 4,750 |
| Oct 13, 2026 | 2.21 | 2.21 | 2.10 | 2.10 | 2.10 | -4.98% | 22,000 |
| Oct 12, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | - | 16,000 |
| Oct 9, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | - | - |
| Oct 8, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | - | 1,000 |
| Oct 7, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | - | - |
| Oct 6, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | - | - |
| Oct 5, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | - | - |
| Oct 2, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -1.78% | 4,000 |
| Sep 30, 2026 | 2.19 | 2.25 | 2.19 | 2.25 | 2.25 | 2.74% | 28,000 |
| Sep 29, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | 34,000 |
| Sep 28, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | 58,000 |
| Sep 25, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| 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 | - | - |