Byte Metaverse Holdings Limited (HKG:8645)
Hong Kong · Delayed Price · Currency is HKD 0.5300
0.00 (0.00%)
Aug 13, 2025, 3:24 PM HKT
Byte Metaverse Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 18,000 |
| Aug 11, 2025 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | -3.64% | 48,000 |
| Aug 8, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Aug 7, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Aug 6, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 12,000 |
| Aug 5, 2025 | 0.55 | 0.58 | 0.55 | 0.55 | 0.55 | 5.77% | 156,000 |
| Aug 4, 2025 | 0.52 | 0.53 | 0.50 | 0.52 | 0.52 | - | 126,000 |
| Aug 1, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.89% | 42,000 |
| Jul 31, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 6,000 |
| Jul 30, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | -1.85% | 150,000 |
| Jul 29, 2025 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | - | 270,000 |
| Jul 28, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | -3.57% | 90,000 |
| Jul 25, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -3.45% | 12,000 |
| Jul 24, 2025 | 0.54 | 0.58 | 0.54 | 0.58 | 0.58 | 7.41% | 36,000 |
| Jul 23, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 18,000 |
| Jul 22, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -3.57% | 24,000 |
| Jul 21, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -1.75% | 12,000 |
| Jul 18, 2025 | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | -3.39% | 48,000 |
| Jul 17, 2025 | 0.56 | 0.59 | 0.56 | 0.59 | 0.59 | 5.36% | 96,000 |
| Jul 16, 2025 | 0.53 | 0.58 | 0.53 | 0.56 | 0.56 | 12.00% | 384,000 |
| Jul 15, 2025 | 0.60 | 0.60 | 0.50 | 0.50 | 0.50 | -16.67% | 1,602,000 |
| Jul 14, 2025 | 0.58 | 0.61 | 0.58 | 0.60 | 0.60 | 5.26% | 246,000 |
| Jul 11, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.72% | 30,000 |
| Jul 10, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | - | 42,000 |
| Jul 9, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 1.75% | 2,610,000 |
| Jul 8, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 78,000 |
| Jul 7, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -1.72% | 24,000 |
| Jul 4, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | - | 54,000 |
| Jul 3, 2025 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 1.75% | 66,000 |
| Jul 2, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -5.00% | 252,000 |
| Jun 30, 2025 | 0.56 | 0.61 | 0.56 | 0.60 | 0.60 | 7.14% | 372,000 |
| Jun 27, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -5.08% | 270,000 |
| Jun 26, 2025 | 0.56 | 0.59 | 0.55 | 0.59 | 0.59 | - | 378,000 |
| Jun 25, 2025 | 0.58 | 0.59 | 0.53 | 0.59 | 0.59 | 1.72% | 186,000 |
| Jun 24, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.75% | 12,000 |
| Jun 23, 2025 | 0.54 | 0.60 | 0.54 | 0.57 | 0.57 | 3.64% | 90,000 |
| Jun 20, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 1.85% | 12,000 |
| Jun 19, 2025 | 0.56 | 0.56 | 0.53 | 0.54 | 0.54 | -5.26% | 12,000 |
| Jun 18, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 1.79% | 6,000 |
| Jun 17, 2025 | 0.58 | 0.58 | 0.55 | 0.56 | 0.56 | -1.75% | 24,000 |
| Jun 16, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -3.39% | 60,000 |
| Jun 13, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Jun 12, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | 6,000 |
| Jun 11, 2025 | 0.57 | 0.60 | 0.57 | 0.60 | 0.60 | 1.69% | 90,000 |
| Jun 10, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -3.28% | 18,000 |
| Jun 9, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Jun 6, 2025 | 0.56 | 0.61 | 0.56 | 0.61 | 0.61 | - | 30,000 |
| Jun 5, 2025 | 0.57 | 0.64 | 0.57 | 0.61 | 0.61 | 7.02% | 132,000 |
| Jun 4, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.72% | 108,000 |
| Jun 3, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.69% | - |