Byte Metaverse Holdings Limited (HKG:8645)
Hong Kong · Delayed Price · Currency is HKD 0.2350
+0.0040 (1.73%)
Oct 16, 2026, 3:43 PM HKT
Byte Metaverse Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Sep 1, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Aug 31, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Aug 28, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 6,000 |
| Aug 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 6,000 |
| Aug 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 12,000 |
| Aug 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 6,000 |
| Aug 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 21, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -5.77% | 54,000 |
| Aug 20, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -16.13% | 258,000 |
| Aug 19, 2026 | 0.29 | 0.31 | 0.28 | 0.31 | 0.31 | -1.59% | 48,000 |
| Aug 18, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 18,000 |
| Aug 17, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -7.35% | 78,000 |
| Aug 14, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.49% | 72,000 |
| Aug 13, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 9.84% | 18,000 |
| Aug 12, 2026 | 0.30 | 0.36 | 0.30 | 0.31 | 0.31 | - | 48,000 |
| Aug 11, 2026 | 0.28 | 0.36 | 0.27 | 0.31 | 0.31 | -8.96% | 102,000 |
| Aug 10, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 12,000 |
| Aug 7, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 3.08% | 6,000 |