Skip to main content
Web3 Meta Limited (HKG:8093)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.940
-0.060 (-2.00%)
At close: Mar 9, 2026

Web3 Meta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.942.942.942.942.94-2.00%-
Mar 6, 20263.003.003.003.003.00-8,000
Mar 5, 20263.003.003.003.003.00--
Mar 4, 20263.003.003.003.003.00--
Mar 3, 20263.003.003.003.003.00-4.15%12,000
Mar 2, 20263.133.133.133.133.13-0.63%-
Feb 27, 20263.153.153.153.153.15-4,250
Feb 26, 20263.153.153.153.153.15--
Feb 25, 20263.153.153.153.153.15--
Feb 24, 20263.103.153.103.153.155.00%6,000
Feb 23, 20263.003.003.003.003.00-2,000
Feb 20, 20263.003.003.003.003.00-500
Feb 16, 20263.003.003.003.003.00--
Feb 13, 20263.003.003.003.003.00--
Feb 12, 20263.003.003.003.003.00--
Feb 11, 20263.003.003.003.003.00-5.96%12,000
Feb 10, 20263.193.193.193.193.19-0.31%2,000
Feb 9, 20263.213.213.203.203.202.24%38,000
Feb 6, 20263.103.293.103.133.130.97%32,000
Feb 5, 20263.103.293.103.103.10-99,000
Feb 4, 20263.003.103.003.103.104.03%132,000
Feb 3, 20263.083.332.982.982.986.43%54,000
Feb 2, 20262.702.802.702.802.803.70%75,500
Jan 30, 20262.652.702.652.702.704.65%304,250
Jan 29, 20262.592.662.582.582.58-896,000
Jan 28, 20262.552.582.552.582.581.18%28,000
Jan 27, 20262.552.552.552.552.55--
Jan 26, 20262.602.602.502.552.55-1.92%124,250
Jan 23, 20262.302.682.302.602.6020.93%82,750
Jan 22, 20262.152.152.152.152.15--
Jan 21, 20262.152.152.152.152.15--
Jan 20, 20262.152.152.152.152.15--
Jan 19, 20262.402.402.152.152.15-10.42%58,000
Jan 16, 20262.402.402.402.402.40--
Jan 15, 20262.402.402.402.402.40-42,000
Jan 14, 20262.402.402.402.402.40--
Jan 13, 20262.282.622.282.402.4015.94%101,000
Jan 12, 20262.072.072.072.072.07--
Jan 9, 20262.102.102.032.072.07-1.43%20,000
Jan 8, 20262.102.302.102.102.10-8.70%16,000
Jan 7, 20262.392.392.302.302.30-4.17%34,000
Jan 6, 20262.502.502.402.402.40-7.34%8,000
Jan 5, 20262.592.592.592.592.59-0.38%2,000
Jan 2, 20262.602.602.602.602.60-2,000
Dec 31, 20252.602.602.602.602.60--
Dec 30, 20252.602.602.602.602.60-60,000
Dec 29, 20252.622.622.602.602.60-104,000
Dec 24, 20252.602.602.602.602.60--
Dec 23, 20252.612.612.602.602.60-1.52%10,000
Dec 22, 20252.642.642.642.642.64-2,000
Dec 19, 20252.662.662.642.642.64-14,000
Dec 18, 20252.632.642.632.642.64-1.12%16,000
Dec 17, 20252.672.672.672.672.67-12,000
Dec 16, 20252.672.702.672.672.67-7,000
Dec 15, 20252.672.672.672.672.67-6,000
Dec 12, 20252.672.672.672.672.67-13,250
Dec 11, 20252.672.672.672.672.670.38%-
Dec 10, 20252.682.682.652.662.66-97,000
Dec 9, 20252.702.702.662.662.66-1.48%116,000
Dec 8, 20252.742.742.702.702.70-1.10%110,000
Dec 5, 20252.842.852.722.732.730.37%60,000
Dec 4, 20252.792.902.702.722.72-155,000
Dec 3, 20252.712.722.712.722.720.37%16,000
Dec 2, 20252.802.802.702.712.71-3.21%195,000
Dec 1, 20252.802.802.802.802.80-4,000
Nov 28, 20252.802.802.802.802.808.11%4,500
Nov 27, 20252.672.682.592.592.59-3.00%366,000
Nov 26, 20252.812.852.632.672.67-4.98%96,000
Nov 25, 20252.832.832.822.812.812.18%18,000
Nov 24, 20252.722.802.702.752.75-2.83%1,095,750
Nov 21, 20252.722.862.722.832.834.04%58,000
Nov 20, 20252.832.832.722.722.72-0.37%62,000
Nov 19, 20252.822.822.722.732.73-4.55%38,000
Nov 18, 20252.892.892.862.862.860.35%246,000
Nov 17, 20253.013.082.852.852.85-5.00%648,500
Nov 14, 20252.853.152.603.003.0017.65%346,000
Nov 13, 20252.702.702.502.552.552.41%57,000
Nov 12, 20252.482.492.462.492.490.40%29,500
Nov 11, 20252.472.482.472.482.48-6,000
Nov 10, 20252.462.482.462.482.481.22%4,000
Nov 7, 20252.452.452.452.452.45-1,250
Nov 6, 20252.402.452.402.452.452.08%36,000
Nov 5, 20252.402.402.402.402.4018.23%-
Nov 4, 20252.032.032.032.032.0311.54%-
Nov 3, 20251.821.821.821.821.821.68%-
Oct 31, 20251.791.791.791.791.794.07%-
Oct 30, 20251.721.721.721.721.72-4.44%-
Oct 28, 20251.801.801.801.801.80-2.17%-
Oct 27, 20251.841.841.841.841.84-9.80%-
Oct 24, 20252.042.042.042.042.04--
Oct 23, 20252.042.042.042.042.04-3.77%-
Oct 22, 20252.122.122.122.122.12--
Oct 21, 20252.122.142.082.122.12-67,000
Oct 20, 20252.182.182.062.122.12-2.75%21,500
Oct 17, 20252.182.182.182.182.18-0.91%-
Oct 16, 20252.182.202.142.202.20-0.90%57,500
Oct 15, 20252.382.382.222.222.22-1.77%27,500
Oct 14, 20252.362.382.262.262.263.67%54,000
Oct 13, 20252.342.402.182.182.18-14,000
Oct 10, 20252.302.342.162.182.18-6.03%62,750