Byte Metaverse Holdings Limited 8645
HKEX · Hong Kong SAR China · Technology Services
HKD 0.1560-0.03 (-17.02%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 0.19 | -10.05% | HKD 0.22 | HKD 0.22 | HKD 0.18 | 1.04M |
| 2026-09-29 | HKD 0.21 | -16.40% | HKD 0.23 | HKD 0.25 | HKD 0.20 | 252.00K |
| 2026-09-28 | HKD 0.25 | +15.21% | HKD 0.22 | HKD 0.25 | HKD 0.22 | 108.00K |
| 2026-09-25 | HKD 0.22 | -12.50% | HKD 0.20 | HKD 0.22 | HKD 0.20 | 30.00K |
| 2026-09-24 | HKD 0.25 | +17.54% | HKD 0.22 | HKD 0.25 | HKD 0.19 | 204.00K |
| 2026-09-23 | HKD 0.21 | -9.44% | HKD 0.21 | HKD 0.25 | HKD 0.19 | 192.00K |
| 2026-09-22 | HKD 0.23 | 0.00% | HKD 0.24 | HKD 0.24 | HKD 0.23 | 96.00K |
| 2026-09-21 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-09-18 | HKD 0.23 | -3.72% | HKD 0.24 | HKD 0.24 | HKD 0.23 | 30.00K |
| 2026-09-17 | HKD 0.24 | 0.00% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 0 |
| 2026-09-16 | HKD 0.24 | 0.00% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 0 |
| 2026-09-15 | HKD 0.24 | 0.00% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 0 |
| 2026-09-14 | HKD 0.24 | 0.00% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 0 |
| 2026-09-11 | HKD 0.24 | 0.00% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 0 |
| 2026-09-10 | HKD 0.24 | -3.20% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 24.00K |
| 2026-09-09 | HKD 0.25 | -19.35% | HKD 0.28 | HKD 0.28 | HKD 0.25 | 66.00K |
| 2026-09-08 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-09-07 | HKD 0.31 | -1.59% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-09-04 | HKD 0.31 | +23.53% | HKD 0.25 | HKD 0.32 | HKD 0.25 | 372.00K |
| 2026-09-03 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 0 |
| 2026-09-02 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 0 |
| 2026-09-01 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 0 |
| 2026-08-31 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 0 |
| 2026-08-28 | HKD 0.25 | +2.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 6.00K |
| 2026-08-27 | HKD 0.25 | 0.00% | HKD 0.24 | HKD 0.25 | HKD 0.25 | 6.00K |
| 2026-08-26 | HKD 0.25 | +2.04% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 0 |
| 2026-08-25 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 6.00K |
| 2026-08-24 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 0 |
| 2026-08-21 | HKD 0.25 | -5.77% | HKD 0.26 | HKD 0.26 | HKD 0.25 | 54.00K |
| 2026-08-20 | HKD 0.26 | -16.13% | HKD 0.27 | HKD 0.27 | HKD 0.25 | 258.00K |
| 2026-08-19 | HKD 0.31 | -1.59% | HKD 0.28 | HKD 0.31 | HKD 0.28 | 48.00K |
| 2026-08-18 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 18.00K |
| 2026-08-17 | HKD 0.31 | -7.35% | HKD 0.32 | HKD 0.32 | HKD 0.31 | 78.00K |
| 2026-08-14 | HKD 0.34 | +1.49% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 72.00K |
| 2026-08-13 | HKD 0.34 | +9.84% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 18.00K |
| 2026-08-12 | HKD 0.31 | 0.00% | HKD 0.29 | HKD 0.36 | HKD 0.29 | 48.00K |
| 2026-08-11 | HKD 0.31 | -8.96% | HKD 0.28 | HKD 0.36 | HKD 0.27 | 102.00K |
| 2026-08-10 | HKD 0.34 | 0.00% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-08-07 | HKD 0.34 | +3.08% | HKD 0.34 | HKD 0.34 | HKD 0.34 | 0 |
| 2026-08-06 | HKD 0.32 | 0.00% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 0 |
| 2026-08-05 | HKD 0.32 | +1.56% | HKD 0.32 | HKD 0.32 | HKD 0.28 | 396.00K |
| 2026-08-04 | HKD 0.32 | +1.59% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 12.00K |
| 2026-08-03 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-07-31 | HKD 0.31 | +21.15% | HKD 0.28 | HKD 0.32 | HKD 0.28 | 288.00K |
| 2026-07-30 | HKD 0.26 | -8.77% | HKD 0.25 | HKD 0.26 | HKD 0.25 | 24.00K |
| 2026-07-29 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-07-28 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-07-27 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 6.00K |
| 2026-07-24 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-07-23 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-07-22 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-07-21 | HKD 0.28 | +14.00% | HKD 0.25 | HKD 0.28 | HKD 0.25 | 18.00K |
| 2026-07-20 | HKD 0.25 | -5.66% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 0 |
| 2026-07-17 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 114.00K |
| 2026-07-16 | HKD 0.26 | -1.85% | HKD 0.26 | HKD 0.27 | HKD 0.26 | 102.00K |
| 2026-07-15 | HKD 0.27 | -3.57% | HKD 0.27 | HKD 0.27 | HKD 0.27 | 0 |
| 2026-07-14 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-07-13 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-07-10 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-07-09 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-07-08 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-07-07 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.27 | 60.00K |
| 2026-07-06 | HKD 0.28 | -9.68% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-07-03 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-07-02 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 30.00K |
| 2026-06-30 | HKD 0.31 | 0.00% | HKD 0.30 | HKD 0.31 | HKD 0.31 | 12.00K |
| 2026-06-29 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 12.00K |
| 2026-06-26 | HKD 0.31 | -13.89% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-06-25 | HKD 0.36 | 0.00% | HKD 0.36 | HKD 0.36 | HKD 0.36 | 0 |
| 2026-06-24 | HKD 0.36 | 0.00% | HKD 0.36 | HKD 0.36 | HKD 0.36 | 0 |
| 2026-06-23 | HKD 0.36 | 0.00% | HKD 0.36 | HKD 0.36 | HKD 0.36 | 0 |
| 2026-06-22 | HKD 0.36 | 0.00% | HKD 0.36 | HKD 0.36 | HKD 0.36 | 0 |
| 2026-06-18 | HKD 0.36 | -1.37% | HKD 0.36 | HKD 0.36 | HKD 0.36 | 420.00K |
| 2026-06-17 | HKD 0.37 | -3.95% | HKD 0.38 | HKD 0.38 | HKD 0.22 | 192.00K |
| 2026-06-16 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 0 |
| 2026-06-15 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.38 | 0 |
| 2026-06-12 | HKD 0.38 | +11.76% | HKD 0.33 | HKD 0.38 | HKD 0.33 | 1.32M |
| 2026-06-11 | HKD 0.34 | -13.92% | HKD 0.38 | HKD 0.38 | HKD 0.34 | 36.00K |
| 2026-06-10 | HKD 0.40 | -1.25% | HKD 0.20 | HKD 0.40 | HKD 0.20 | 48.00K |
| 2026-06-09 | HKD 0.40 | -2.44% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 414.00K |
| 2026-06-08 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 0 |
| 2026-06-05 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 0 |
| 2026-06-04 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 0 |
| 2026-06-03 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 0 |
| 2026-06-02 | HKD 0.41 | -1.20% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 0 |
| 2026-06-01 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 0 |
| 2026-05-29 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 0 |
| 2026-05-28 | HKD 0.41 | +9.21% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 0 |
| 2026-05-27 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.35 | 30.00K |
| 2026-05-26 | HKD 0.38 | -1.30% | HKD 0.38 | HKD 0.39 | HKD 0.38 | 66.00K |