Byte Metaverse Holdings Limited (HKG:8645)
Hong Kong · Delayed Price · Currency is HKD 0.3600
-0.0050 (-1.37%)
Jun 18, 2026, 2:47 PM HKT
Byte Metaverse Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jun 18, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.37% | 420,000 |
| Jun 17, 2026 | 0.38 | 0.38 | 0.22 | 0.37 | 0.37 | -3.95% | 192,000 |
| Jun 16, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 120,000 |
| Jun 15, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 12,000 |
| Jun 12, 2026 | 0.33 | 0.38 | 0.33 | 0.38 | 0.38 | 11.76% | 1,320,000 |
| Jun 11, 2026 | 0.38 | 0.38 | 0.34 | 0.34 | 0.34 | -13.92% | 36,000 |
| Jun 10, 2026 | 0.20 | 0.40 | 0.20 | 0.40 | 0.40 | -1.25% | 48,000 |
| Jun 9, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.44% | 414,000 |
| Jun 8, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Jun 5, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Jun 4, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Jun 3, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Jun 2, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.20% | 6,000 |
| Jun 1, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| May 29, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 30,000 |
| May 28, 2026 | 0.37 | 0.42 | 0.37 | 0.42 | 0.42 | 9.21% | 72,000 |
| May 27, 2026 | 0.38 | 0.38 | 0.36 | 0.38 | 0.38 | - | 30,000 |
| May 26, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -1.30% | 66,000 |
| May 22, 2026 | 0.39 | 0.39 | 0.34 | 0.39 | 0.39 | -4.94% | 180,000 |
| May 21, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -2.41% | 30,000 |
| May 20, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.19% | 12,000 |
| May 19, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| May 18, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| May 15, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| May 14, 2026 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -6.67% | 126,000 |
| May 13, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| May 12, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 18,000 |
| May 11, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.17% | 114,000 |
| May 8, 2026 | 0.50 | 0.50 | 0.45 | 0.46 | 0.46 | -9.80% | 42,000 |
| May 7, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| May 6, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.92% | - |
| May 5, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| May 4, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 7.22% | 6,000 |
| Apr 30, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.02% | 108,000 |
| Apr 29, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 174,000 |
| Apr 28, 2026 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 3.13% | 60,000 |
| Apr 27, 2026 | 0.48 | 0.50 | 0.48 | 0.48 | 0.48 | 1.05% | 336,000 |
| Apr 24, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Apr 23, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 5.56% | 6,000 |
| Apr 22, 2026 | 0.48 | 0.48 | 0.44 | 0.45 | 0.45 | -6.25% | 180,000 |
| Apr 21, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.13% | 12,000 |
| Apr 20, 2026 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 8.05% | 48,000 |
| Apr 17, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 2.35% | 24,000 |
| Apr 16, 2026 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 1.19% | 78,000 |
| Apr 15, 2026 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -1.18% | 48,000 |
| Apr 14, 2026 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | - | 60,000 |
| Apr 13, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.19% | 24,000 |
| Apr 10, 2026 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -1.18% | 60,000 |
| Apr 9, 2026 | 0.43 | 0.46 | 0.43 | 0.43 | 0.43 | -10.53% | 48,000 |