Byte Metaverse Holdings Limited (HKG:8645)
Hong Kong · Delayed Price · Currency is HKD 0.2150
0.00 (0.00%)
Nov 12, 2026, 3:58 PM HKT
Byte Metaverse Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 0.21 | 0.25 | 0.21 | 0.22 | 0.22 | - | 1,326,000 |
| Nov 11, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.94% | - |
| Nov 10, 2026 | 0.21 | 0.25 | 0.21 | 0.21 | 0.21 | -13.77% | 60,000 |
| Nov 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.07% | 12,000 |
| Nov 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Nov 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Nov 4, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 2.98% | 138,000 |
| Nov 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.29% | - |
| Nov 2, 2026 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | -4.71% | 420,000 |
| Oct 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 18,000 |
| Oct 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 102,000 |
| Oct 28, 2026 | 0.20 | 0.26 | 0.20 | 0.26 | 0.26 | 2.41% | 300,000 |
| Oct 27, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 11.16% | 642,000 |
| Oct 26, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 9.27% | 18,000 |
| Oct 23, 2026 | 0.21 | 0.24 | 0.21 | 0.21 | 0.21 | -19.61% | 582,000 |
| Oct 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.41% | 72,000 |
| Oct 21, 2026 | 0.25 | 0.26 | 0.23 | 0.25 | 0.25 | -0.40% | 222,000 |
| Oct 20, 2026 | 0.25 | 0.25 | 0.21 | 0.25 | 0.25 | 6.38% | 402,000 |
| Oct 16, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 1.73% | 204,000 |
| Oct 15, 2026 | 0.22 | 0.31 | 0.22 | 0.23 | 0.23 | 4.52% | 156,000 |
| Oct 14, 2026 | 0.20 | 0.30 | 0.20 | 0.22 | 0.22 | 12.76% | 894,000 |
| Oct 13, 2026 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 12.00% | 258,000 |
| Oct 12, 2026 | 0.18 | 0.18 | 0.14 | 0.18 | 0.18 | -5.41% | 462,000 |
| Oct 9, 2026 | 0.13 | 0.20 | 0.12 | 0.19 | 0.19 | 31.21% | 3,618,000 |
| Oct 8, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 11.90% | 342,000 |
| Oct 7, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.08% | 540,000 |
| Oct 6, 2026 | 0.13 | 0.16 | 0.11 | 0.13 | 0.13 | -1.52% | 7,368,000 |
| Oct 5, 2026 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -15.38% | 729,838 |
| Oct 2, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -17.02% | 162,000 |
| Sep 30, 2026 | 0.22 | 0.22 | 0.18 | 0.19 | 0.19 | -10.05% | 1,044,000 |
| Sep 29, 2026 | 0.23 | 0.26 | 0.21 | 0.21 | 0.21 | -16.40% | 252,000 |
| Sep 28, 2026 | 0.22 | 0.26 | 0.22 | 0.25 | 0.25 | 15.21% | 108,000 |
| Sep 25, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | -12.50% | 30,000 |
| Sep 24, 2026 | 0.22 | 0.25 | 0.19 | 0.25 | 0.25 | 17.54% | 204,000 |
| Sep 23, 2026 | 0.21 | 0.25 | 0.19 | 0.21 | 0.21 | -9.44% | 192,000 |
| Sep 22, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 96,000 |
| Sep 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 24,000 |
| Sep 18, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.72% | 30,000 |
| Sep 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Sep 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Sep 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Sep 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Sep 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Sep 10, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.20% | 24,000 |
| Sep 9, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -19.35% | 66,000 |
| Sep 8, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Sep 7, 2026 | 0.32 | 0.32 | 0.32 | 0.31 | 0.31 | -1.59% | 6,000 |
| Sep 4, 2026 | 0.26 | 0.33 | 0.26 | 0.32 | 0.32 | 23.53% | 372,000 |
| Sep 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |