A Metaverse Company (HKG:1616)
Hong Kong
· Delayed Price · Currency is HKD 0.0600
+0.0100 (20.00%)
Aug 14, 2025, 4:08 PM HKT
A Metaverse Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 20.00% | 129,226,000 |
| Aug 13, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -13.79% | 57,392,000 |
| Aug 12, 2025 | 0.06 | 0.06 | 0.04 | 0.06 | 0.06 | 5.45% | 154,632,000 |
| Aug 11, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 14.58% | 196,202,000 |
| Aug 8, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 23.08% | 90,624,000 |
| Aug 7, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 8.33% | 57,378,000 |
| Aug 6, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 20.00% | 47,674,000 |
| Aug 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 12,106,000 |
| Aug 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 12,112,000 |
| Aug 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.06% | 8,308,000 |
| Jul 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | 32,288,000 |
| Jul 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.67% | 23,016,000 |
| Jul 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 9,278,000 |
| Jul 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 7,076,000 |
| Jul 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 34,016,000 |
| Jul 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.14% | 55,806,000 |
| Jul 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 6,911,870 |
| Jul 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 11,576,000 |
| Jul 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 8,782,000 |
| Jul 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 9,316,000 |
| Jul 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 8,716,000 |
| Jul 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 12,246,000 |
| Jul 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 16,402,000 |
| Jul 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 14,040,000 |
| Jul 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.90% | 47,600,000 |
| Jul 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 8,630,000 |
| Jul 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.14% | 8,936,000 |
| Jul 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 13,668,000 |
| Jul 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 13,356,000 |
| Jul 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 3,324,000 |
| Jul 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 14,106,000 |
| Jul 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,388,000 |
| Jun 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 10,332,000 |
| Jun 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 21,714,000 |
| Jun 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 39,532,000 |
| Jun 25, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -19.44% | 52,154,000 |
| Jun 24, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 9.09% | 18,534,000 |
| Jun 23, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.71% | 16,000 |
| Jun 20, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 6.06% | 3,872,000 |
| Jun 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 2,548,000 |
| Jun 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.03% | 990,000 |
| Jun 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 1,734,000 |
| Jun 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,334,000 |
| Jun 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.25% | 9,512,000 |
| Jun 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,248,000 |
| Jun 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 6,420,000 |
| Jun 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.90% | 3,476,000 |
| Jun 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 2,612,000 |
| Jun 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,432,000 |
| Jun 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 668,000 |
| Jun 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,692,000 |
| Jun 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 84,000 |
| Jun 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 7,668,000 |
| May 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 914,000 |
| May 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 5,124,000 |
| May 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 2,890,000 |
| May 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 798,000 |
| May 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.90% | 7,310,000 |
| May 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 6,574,000 |
| May 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 9,560,000 |
| May 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 20,598,000 |
| May 20, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -2.94% | 2,848,000 |
| May 19, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 3.03% | 1,164,000 |
| May 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 2,196,000 |
| May 15, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -5.56% | 4,266,000 |
| May 14, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,064,000 |
| May 13, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 2.86% | 2,800,000 |
| May 12, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 2,974,000 |
| May 9, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -2.78% | 1,836,000 |
| May 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.86% | 2,992,000 |
| May 7, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -2.78% | 5,182,000 |
| May 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 18,348,000 |
| May 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -15.91% | 26,350,000 |
| Apr 30, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 22.22% | 128,600,000 |
| Apr 29, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.13% | 43,296,000 |
| Apr 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.71% | 62,568,000 |
| Apr 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 21,832,000 |
| Apr 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 622,000 |
| Apr 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 7,818,000 |
| Apr 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 68,000 |
| Apr 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 7,886,000 |
| Apr 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 1,788,000 |
| Apr 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 300,000 |
| Apr 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 4,084,000 |
| Apr 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 3,144,000 |
| Apr 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.00% | 15,382,000 |
| Apr 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 2,392,000 |
| Apr 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,060,000 |
| Apr 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.33% | 6,042,000 |
| Apr 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,640,000 |
| Apr 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 514,000 |
| Apr 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 4,102,000 |
| Mar 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,818,000 |
| Mar 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.76% | 5,668,000 |
| Mar 27, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 3.03% | 3,480,000 |
| Mar 26, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 3.13% | 3,164,000 |
| Mar 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.57% | 8,696,000 |
| Mar 24, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 6.06% | 2,454,000 |
| Mar 21, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.94% | 2,836,000 |
| Mar 20, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.56% | 9,252,000 |