Byte Metaverse Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08645  2019-12-09    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 0.650 0.640 0.650 777,300 0.650 0.640 0.650 0.580 0.740 1,212,000 0.6413 -1.52%
2025-11-28 0 20 0.660 0.660 0.710 1,948,680 0.660 0.660 0.710 0.610 0.730 3,006,000 0.6483 6.45%
2025-10-31 0 20 0.620 0.620 0.660 2,673,900 0.620 0.620 0.660 0.600 0.890 3,564,000 0.7503 -22.50%
2025-09-30 0 22 0.800 0.800 0.810 7,958,880 0.800 0.800 0.810 0.500 0.930 12,576,000 0.6329 50.94%
2025-08-29 0 21 0.530 0.520 0.530 1,451,640 0.530 0.520 0.530 0.500 0.580 2,754,000 0.5271 0.00%
2025-07-31 0 22 0.530 0.530 0.550 3,425,640 0.530 0.530 0.550 0.500 0.610 6,144,000 0.5576 -11.67%
2025-06-30 0 21 0.600 0.570 0.600 1,047,480 0.600 0.570 0.600 0.530 0.640 1,824,000 0.5743 -1.64%
2025-05-30 0 20 0.610 0.560 0.670 3,368,820 0.610 0.560 0.670 0.500 0.700 6,126,000 0.5499 19.61%
2025-04-30 0 19 0.510 0.510 0.540 2,739,990 0.510 0.510 0.540 0.480 0.620 5,244,000 0.5225 -7.27%
2025-03-31 0 21 0.550 0.550 0.560 2,801,922 0.550 0.550 0.560 0.500 0.650 5,100,200 0.5494 -8.33%
2025-02-28 0 20 0.600 0.560 0.600 3,741,990 0.600 0.560 0.600 0.480 0.720 6,906,000 0.5418 17.65%
2025-01-28 0 19 0.510 0.500 0.570 1,762,940 0.510 0.500 0.570 0.495 0.700 2,993,500 0.5889 -5.56%
2024-12-31 0 20 0.540 0.495 0.540 2,894,560 0.540 0.495 0.540 0.455 0.580 5,310,500 0.5451 5.88%
2024-11-29 0 21 0.510 0.500 0.510 1,318,980 0.510 0.500 0.510 0.510 0.690 2,352,000 0.5608 -15.00%
2024-10-31 0 21 0.600 0.560 0.600 2,474,100 0.600 0.560 0.600 0.480 0.650 4,770,000 0.5187 20.00%
2024-09-30 0 19 0.500 0.495 0.500 1,890,390 0.500 0.495 0.500 0.480 0.770 3,720,000 0.5082 -7.41%
2024-08-30 0 22 0.540 0.520 0.550 886,920 0.540 0.520 0.550 0.500 0.560 1,698,000 0.5223 3.85%
2024-07-31 0 22 0.520 0.510 0.520 1,922,550 0.520 0.510 0.520 0.495 0.650 3,792,000 0.5070 0.00%
2024-06-28 0 19 0.520 0.520 0.550 718,500 0.520 0.520 0.550 0.405 0.590 1,368,000 0.5252 -11.86%
2024-05-31 0 21 0.590 0.560 0.590 1,511,100 0.590 0.560 0.590 0.580 0.750 2,232,000 0.6770 -6.35%
2024-04-30 0 20 0.630 0.600 0.630 12,157,740 0.630 0.600 0.630 0.520 0.950 16,092,000 0.7555 5.00%
2024-03-28 1 20 0.600 0.580 0.600 14,013,444 0.600 0.580 0.600 0.213 0.900 28,548,000 0.4909 172.73%
2024-02-29 0 19 0.220 0.205 0.220 724,140 0.220 0.205 0.220 0.200 0.255 3,168,000 0.2286 -8.71%
2024-01-31 0 22 0.241 - 0.244 623,052 0.241 - 0.244 0.241 0.310 2,334,000 0.2669 -20.98%
2023-12-29 0 19 0.305 0.305 0.310 524,880 0.305 0.305 0.310 0.300 0.355 1,602,000 0.3276 -6.15%
2023-11-30 0 22 0.325 0.305 0.330 602,100 0.325 0.305 0.330 0.255 0.465 1,920,000 0.3136 -4.41%
2023-10-31 0 20 0.340 0.340 0.345 383,580 0.340 0.340 0.345 0.250 0.415 1,104,000 0.3474 -15.00%
2023-09-29 0 19 0.400 0.390 0.415 450,930 0.400 0.390 0.415 0.320 0.550 1,080,000 0.4175 -20.00%
2023-08-31 0 23 0.500 0.500 0.600 829,110 0.500 0.500 0.600 0.410 0.600 1,686,000 0.4918 -16.67%
2023-07-31 0 20 0.600 0.600 0.620 550,500 0.600 0.600 0.620 0.530 0.700 900,000 0.6117 0.00%
2023-06-30 0 21 0.600 0.540 0.630 213,900 0.600 0.540 0.630 0.520 0.800 354,000 0.6042 -7.69%
2023-05-31 0 21 0.650 0.600 0.720 1,272,720 0.650 0.600 0.720 0.500 0.700 2,172,000 0.5860 3.17%
2023-04-28 0 17 0.630 0.630 0.670 1,189,920 0.630 0.630 0.670 0.600 0.760 1,710,000 0.6959 -19.23%
2023-03-31 0 23 0.780 0.710 0.780 948,720 0.780 0.710 0.780 0.710 0.950 1,212,000 0.7828 -4.88%
2023-02-28 0 20 0.820 0.700 0.820 1,051,320 0.820 0.700 0.820 0.660 0.950 1,290,000 0.8150 9.33%
2023-01-31 0 18 0.750 0.700 0.770 830,280 0.750 0.700 0.770 0.720 0.820 1,098,000 0.7562 0.00%
2022-12-30 0 20 0.750 0.750 0.820 3,186,600 0.750 0.750 0.820 0.670 0.880 4,146,000 0.7686 -8.54%
2022-11-30 0 22 0.820 0.780 0.850 3,106,560 0.820 0.780 0.850 0.780 1.070 3,444,000 0.9020 -6.82%
2022-10-31 0 20 0.880 0.870 0.880 2,660,460 0.880 0.870 0.880 0.800 1.020 2,940,000 0.9049 -11.11%
2022-09-30 0 21 0.990 0.960 0.990 8,676,160 0.990 0.960 0.990 0.710 1.460 7,720,000 1.1239 -32.65%
2022-08-31 0 23 1.470 1.460 1.470 13,269,960 1.470 1.460 1.470 1.450 1.530 8,904,000 1.4903 0.00%
2022-07-29 0 20 1.470 1.460 1.470 13,379,040 1.470 1.460 1.470 1.390 1.570 8,838,000 1.5138 -5.16%
2022-06-30 0 21 1.550 1.540 1.550 20,457,540 1.550 1.540 1.550 1.360 1.600 13,692,000 1.4941 13.97%
2022-05-31 0 20 1.360 1.330 1.370 30,621,240 1.360 1.330 1.370 0.940 1.550 25,044,000 1.2227 43.16%
2022-04-29 0 18 0.950 0.950 0.980 12,312,360 0.950 0.950 0.980 0.900 1.070 12,660,000 0.9725 1.06%
2022-03-31 0 23 0.940 0.920 0.940 18,856,360 0.940 0.920 0.940 0.720 1.120 20,450,000 0.9221 20.51%
2022-02-28 0 17 0.780 0.750 0.780 5,719,260 0.780 0.750 0.780 0.660 0.800 7,722,000 0.7406 5.41%
2022-01-31 2 21 0.740 0.710 0.750 18,482,750 0.740 0.710 0.750 0.500 0.850 26,141,000 0.7070 29.82%
2021-12-31 4 22 - - - 24,931,350 0.570 - - 0.410 0.720 45,762,000 0.5448 35.71%
2021-11-30 0 22 0.420 0.410 0.420 4,970,190 0.420 0.410 0.420 0.400 0.465 11,352,000 0.4378 1.20%
2021-10-29 0 18 0.415 0.415 0.420 4,421,820 0.415 0.415 0.420 0.355 0.435 10,980,000 0.4027 6.41%
2021-09-30 0 21 0.390 0.375 0.390 4,381,830 0.390 0.375 0.390 0.330 0.445 10,536,000 0.4159 -8.24%
2021-08-31 0 22 0.425 0.420 0.425 17,764,080 0.425 0.420 0.425 0.340 0.495 42,660,000 0.4164 6.25%
2021-07-30 0 21 0.400 0.395 0.400 33,601,056 0.400 0.395 0.400 0.212 0.470 98,844,000 0.3399 60.64%
2021-06-30 0 21 0.249 0.249 0.250 9,333,144 0.249 0.249 0.250 0.145 0.280 44,910,000 0.2078 56.60%
2021-05-31 0 20 0.159 0.148 0.159 2,183,592 0.159 0.148 0.159 0.120 0.165 15,618,000 0.1398 22.31%
2021-04-30 0 19 0.130 0.121 0.130 1,031,874 0.130 0.121 0.130 0.110 0.144 7,950,000 0.1298 -5.80%
2021-03-31 0 23 0.138 0.132 0.140 1,293,588 0.138 0.132 0.140 0.120 0.153 9,366,000 0.1381 11.29%
2021-02-26 0 18 0.124 0.124 0.130 1,385,346 0.124 0.124 0.130 0.121 0.164 10,122,000 0.1369 -18.42%
2021-01-29 0 20 0.152 0.150 0.156 3,529,902 0.152 0.150 0.156 0.100 0.170 25,872,000 0.1364 36.94%
2020-12-31 0 22 0.111 0.101 0.118 3,392,670 0.111 0.101 0.118 0.088 0.135 30,330,000 0.1119 26.14%
2020-11-30 0 21 0.088 0.088 0.090 604,020 0.088 0.088 0.090 0.085 0.099 6,576,000 0.0919 0.00%
2020-10-30 0 18 0.088 0.088 0.090 704,244 0.088 0.088 0.090 0.086 0.099 7,764,000 0.0907 -3.30%
2020-09-30 0 22 0.091 0.091 0.096 549,372 0.091 0.091 0.096 0.085 0.096 6,102,000 0.0900 -2.15%
2020-08-31 0 21 0.093 0.089 0.093 3,418,986 0.093 0.089 0.093 0.088 0.130 33,156,000 0.1031 5.68%
2020-07-31 0 22 0.088 0.086 0.088 898,128 0.088 0.086 0.088 0.080 0.089 10,800,000 0.0832 4.76%
2020-06-30 0 21 0.084 0.082 0.084 1,012,740 0.084 0.082 0.084 0.078 0.096 12,114,000 0.0836 -1.18%
2020-05-29 0 20 0.085 0.081 0.085 3,348,522 0.085 0.081 0.085 0.073 0.106 37,842,000 0.0885 10.39%
2020-04-29 0 19 0.077 0.077 0.078 893,166 0.077 0.077 0.078 0.072 0.091 11,184,000 0.0799 -11.49%
2020-03-31 0 22 0.087 0.087 0.090 3,653,640 0.087 0.087 0.090 0.071 0.129 37,614,000 0.0971 -29.84%
2020-02-28 0 20 0.124 0.121 0.125 23,493,774 0.124 0.121 0.125 0.115 0.207 146,406,000 0.1605 4.20%
2020-01-31 0 20 0.119 0.118 0.119 12,520,386 0.119 0.118 0.119 0.116 0.198 77,538,000 0.1615 -39.29%
2019-12-31 0 15 0.196 0.194 0.196 153,403,190 0.196 0.194 0.196 0.193 0.430 517,926,000 0.2962

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top