Byte Metaverse Holdings Limited (HKG:8645)
Hong Kong
· Delayed Price · Currency is HKD 0.495
0.00 (0.00%)
Apr 29, 2026, 1:17 PM HKT
Byte Metaverse Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 0.48 | 0.48 | 0.45 | 0.48 | 0.48 | -1.04% | 42,000 |
| Apr 2, 2026 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | - | 42,000 |
| Apr 1, 2026 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 3.23% | 102,000 |
| Mar 31, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 6,000 |
| Mar 30, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -3.12% | 12,000 |
| Mar 27, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | -4.00% | 36,000 |
| Mar 26, 2026 | 0.52 | 0.52 | 0.49 | 0.50 | 0.50 | -5.66% | 156,000 |
| Mar 25, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 6,000 |
| Mar 24, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Mar 23, 2026 | 0.52 | 0.52 | 0.51 | 0.53 | 0.53 | - | 48,000 |
| Mar 20, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -3.64% | 24,000 |
| Mar 19, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Mar 18, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 24,000 |
| Mar 17, 2026 | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | 1.85% | 78,000 |
| Mar 16, 2026 | 0.57 | 0.57 | 0.54 | 0.54 | 0.54 | -5.26% | 168,000 |
| Mar 13, 2026 | 0.54 | 0.57 | 0.54 | 0.57 | 0.57 | 5.56% | 210,000 |
| Mar 12, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 66,000 |
| Mar 11, 2026 | 0.56 | 0.56 | 0.53 | 0.54 | 0.54 | -3.57% | 90,000 |
| Mar 10, 2026 | 0.57 | 0.57 | 0.57 | 0.56 | 0.56 | -1.75% | 138,000 |
| Mar 9, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.72% | 6,000 |
| Mar 6, 2026 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -1.69% | 18,000 |
| Mar 5, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 6,000 |
| Mar 4, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Mar 3, 2026 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | -1.67% | 1,032,000 |
| Mar 2, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Feb 27, 2026 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | -3.23% | 78,000 |
| Feb 26, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | 60,000 |
| Feb 25, 2026 | 0.55 | 0.63 | 0.55 | 0.63 | 0.63 | 14.55% | 1,140,000 |
| Feb 24, 2026 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | 1.85% | 30,000 |
| Feb 23, 2026 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | -3.57% | 24,000 |
| Feb 20, 2026 | 0.53 | 0.56 | 0.53 | 0.56 | 0.56 | -1.75% | 18,000 |
| Feb 16, 2026 | 0.55 | 0.57 | 0.57 | 0.57 | 0.57 | - | 24,000 |
| Feb 13, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.72% | 156,000 |
| Feb 12, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.75% | 48,000 |
| Feb 11, 2026 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | 5.56% | 36,000 |
| Feb 10, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 6,000 |
| Feb 9, 2026 | 0.54 | 0.54 | 0.51 | 0.54 | 0.54 | - | 24,000 |
| Feb 6, 2026 | 0.52 | 0.54 | 0.50 | 0.54 | 0.54 | -3.57% | 144,000 |
| Feb 5, 2026 | 0.57 | 0.60 | 0.56 | 0.56 | 0.56 | -3.45% | 534,000 |
| Feb 4, 2026 | 0.60 | 0.61 | 0.58 | 0.58 | 0.58 | -4.92% | 210,000 |
| Feb 3, 2026 | 0.58 | 0.61 | 0.58 | 0.61 | 0.61 | - | 72,000 |
| Feb 2, 2026 | 0.59 | 0.60 | 0.59 | 0.61 | 0.61 | 1.67% | 144,000 |
| Jan 30, 2026 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.69% | 84,000 |
| Jan 29, 2026 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | - | 18,000 |
| Jan 28, 2026 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | -1.67% | 96,000 |
| Jan 27, 2026 | 0.57 | 0.60 | 0.57 | 0.60 | 0.60 | 3.45% | 84,000 |
| Jan 26, 2026 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | -1.69% | 72,000 |
| Jan 23, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 60,000 |
| Jan 22, 2026 | 0.60 | 0.60 | 0.60 | 0.59 | 0.59 | 1.72% | 60,000 |
| Jan 21, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 72,000 |
| Jan 20, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.69% | 192,000 |
| Jan 19, 2026 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | - | 120,000 |
| Jan 16, 2026 | 0.60 | 0.61 | 0.59 | 0.59 | 0.59 | -6.35% | 462,000 |
| Jan 15, 2026 | 0.66 | 0.68 | 0.63 | 0.63 | 0.63 | 6.78% | 132,000 |
| Jan 14, 2026 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | - | 48,000 |
| Jan 13, 2026 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | - | 318,000 |
| Jan 12, 2026 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -3.28% | 402,000 |
| Jan 9, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.61% | 120,000 |
| Jan 8, 2026 | 0.62 | 0.62 | 0.58 | 0.62 | 0.62 | - | 108,000 |
| Jan 7, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 1.64% | 156,000 |
| Jan 6, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.61% | 168,000 |
| Jan 5, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 36,000 |
| Jan 2, 2026 | 0.58 | 0.63 | 0.58 | 0.62 | 0.62 | -1.59% | 30,000 |
| Dec 31, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 18,000 |
| Dec 30, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -3.08% | 42,000 |
| Dec 29, 2025 | 0.65 | 0.67 | 0.62 | 0.65 | 0.65 | - | 270,000 |
| Dec 24, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 6,000 |
| Dec 23, 2025 | 0.69 | 0.74 | 0.65 | 0.65 | 0.65 | 1.56% | 84,000 |
| Dec 22, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 54,000 |
| Dec 19, 2025 | 0.63 | 0.63 | 0.63 | 0.64 | 0.64 | 3.23% | 6,000 |
| Dec 18, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | - | 48,000 |
| Dec 17, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -1.59% | 186,000 |
| Dec 16, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.61% | 54,000 |
| Dec 15, 2025 | 0.63 | 0.66 | 0.62 | 0.62 | 0.62 | - | 144,000 |
| Dec 12, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Dec 11, 2025 | 0.62 | 0.63 | 0.58 | 0.62 | 0.62 | - | 276,000 |
| Dec 10, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -3.13% | 12,000 |
| Dec 9, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | -4.48% | 30,000 |
| Dec 8, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 6,000 |
| Dec 5, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 1.52% | 36,000 |
| Dec 4, 2025 | 0.70 | 0.70 | 0.66 | 0.66 | 0.66 | - | 60,000 |
| Dec 3, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | - | 18,000 |
| Dec 2, 2025 | 0.71 | 0.71 | 0.66 | 0.66 | 0.66 | -1.49% | 48,000 |
| Dec 1, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 1.52% | 132,000 |
| Nov 28, 2025 | 0.67 | 0.68 | 0.66 | 0.66 | 0.66 | -1.49% | 294,000 |