Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

HKSE - Delayed Quote HKD

A METAVERSE (1616.HK)

Compare

0.044

-0.004

(-8.33%)

At close: February 21 at 4:08:22 PM GMT+8

Currency in HKD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.050	0.050	0.043	0.044	0.044	25,872,000
Feb 20, 2025	0.047	0.049	0.042	0.048	0.048	38,900,000
Feb 19, 2025	0.048	0.053	0.045	0.050	0.050	71,934,000
Feb 18, 2025	0.065	0.065	0.045	0.048	0.048	208,968,000
Feb 17, 2025	0.052	0.067	0.052	0.060	0.060	376,411,397
Feb 14, 2025	0.033	0.046	0.032	0.046	0.046	204,112,000
Feb 13, 2025	0.033	0.034	0.031	0.033	0.033	9,698,000
Feb 12, 2025	0.032	0.033	0.030	0.033	0.033	6,412,000
Feb 11, 2025	0.028	0.036	0.027	0.033	0.033	50,346,000
Feb 10, 2025	0.028	0.029	0.028	0.028	0.028	2,952,000
Feb 7, 2025	0.028	0.032	0.027	0.028	0.028	12,346,000
Feb 6, 2025	0.028	0.028	0.027	0.028	0.028	9,232,000
Feb 5, 2025	0.027	0.028	0.027	0.028	0.028	1,616,000
Feb 4, 2025	0.027	0.035	0.026	0.028	0.028	37,582,000
Feb 3, 2025	0.026	0.028	0.025	0.028	0.028	6,896,000
Jan 28, 2025	0.027	0.027	0.027	0.027	0.027	-
Jan 27, 2025	0.028	0.028	0.026	0.028	0.028	2,298,000
Jan 24, 2025	0.029	0.029	0.026	0.028	0.028	5,520,000
Jan 23, 2025	0.025	0.029	0.025	0.028	0.028	22,004,000
Jan 22, 2025	0.024	0.025	0.023	0.025	0.025	4,438,000
Jan 21, 2025	0.024	0.025	0.022	0.024	0.024	6,094,000
Jan 20, 2025	0.025	0.028	0.023	0.024	0.024	12,820,000
Jan 17, 2025	0.027	0.027	0.027	0.027	0.027	-
Jan 16, 2025	0.027	0.027	0.026	0.027	0.027	2,314,000
Jan 15, 2025	0.027	0.027	0.025	0.027	0.027	324,000
Jan 14, 2025	0.025	0.027	0.025	0.027	0.027	4,382,000
Jan 13, 2025	0.025	0.027	0.025	0.027	0.027	344,000
Jan 10, 2025	0.028	0.028	0.026	0.027	0.027	5,326,000
Jan 9, 2025	0.026	0.028	0.026	0.028	0.028	2,444,000
Jan 8, 2025	0.025	0.027	0.024	0.026	0.026	5,292,000
Jan 7, 2025	0.026	0.027	0.025	0.027	0.027	2,394,000
Jan 6, 2025	0.028	0.028	0.026	0.027	0.027	1,372,000
Jan 3, 2025	0.028	0.028	0.026	0.028	0.028	1,688,000
Jan 2, 2025	0.028	0.028	0.024	0.028	0.028	14,144,000
Dec 31, 2024	0.028	0.028	0.028	0.028	0.028	-
Dec 30, 2024	0.030	0.030	0.028	0.030	0.030	2,716,000
Dec 27, 2024	0.030	0.030	0.029	0.030	0.030	4,176,000
Dec 24, 2024	0.030	0.030	0.030	0.030	0.030	-
Dec 23, 2024	0.033	0.033	0.030	0.030	0.030	11,346,000
Dec 20, 2024	0.033	0.035	0.031	0.033	0.033	15,144,000
Dec 19, 2024	0.034	0.034	0.031	0.034	0.034	20,798,000
Dec 18, 2024	0.038	0.038	0.034	0.034	0.034	23,928,000
Dec 17, 2024	0.039	0.040	0.038	0.038	0.038	12,460,000
Dec 16, 2024	0.042	0.044	0.038	0.040	0.040	49,984,000
Dec 13, 2024	0.040	0.043	0.038	0.040	0.040	63,086,000
Dec 12, 2024	0.041	0.042	0.038	0.041	0.041	61,856,000
Dec 11, 2024	0.040	0.042	0.038	0.042	0.042	24,804,000
Dec 10, 2024	0.041	0.042	0.038	0.040	0.040	61,166,000
Dec 9, 2024	0.038	0.044	0.036	0.039	0.039	53,604,000
Dec 6, 2024	0.034	0.038	0.034	0.038	0.038	14,806,000
Dec 5, 2024	0.034	0.036	0.032	0.036	0.036	41,660,000
Dec 4, 2024	0.029	0.034	0.027	0.034	0.034	41,526,000
Dec 3, 2024	0.029	0.030	0.028	0.030	0.030	1,652,000
Dec 2, 2024	0.029	0.031	0.029	0.030	0.030	4,762,000
Nov 29, 2024	0.029	0.032	0.028	0.030	0.030	7,282,000
Nov 28, 2024	0.031	0.031	0.029	0.029	0.029	4,466,000
Nov 27, 2024	0.031	0.035	0.029	0.031	0.031	3,076,000
Nov 26, 2024	0.027	0.032	0.025	0.031	0.031	24,560,000
Nov 25, 2024	0.025	0.029	0.025	0.027	0.027	1,852,000
Nov 22, 2024	0.029	0.029	0.026	0.027	0.027	13,326,000
Nov 21, 2024	0.031	0.031	0.028	0.030	0.030	5,606,000
Nov 20, 2024	0.030	0.031	0.030	0.031	0.031	2,096,000
Nov 19, 2024	0.031	0.031	0.030	0.031	0.031	2,434,000
Nov 18, 2024	0.029	0.032	0.029	0.031	0.031	2,672,000
Nov 15, 2024	0.031	0.031	0.028	0.029	0.029	7,194,000
Nov 14, 2024	0.033	0.035	0.031	0.032	0.032	7,576,000
Nov 13, 2024	0.032	0.038	0.032	0.033	0.033	34,964,000
Nov 12, 2024	0.030	0.032	0.029	0.031	0.031	10,566,000
Nov 11, 2024	0.032	0.033	0.029	0.031	0.031	11,830,000
Nov 8, 2024	0.034	0.034	0.033	0.033	0.033	2,292,000
Nov 7, 2024	0.033	0.035	0.032	0.035	0.035	18,940,000
Nov 6, 2024	0.037	0.037	0.033	0.033	0.033	11,658,000
Nov 5, 2024	0.034	0.037	0.032	0.036	0.036	8,866,000
Nov 4, 2024	0.035	0.035	0.033	0.035	0.035	3,310,000
Nov 1, 2024	0.036	0.040	0.034	0.036	0.036	19,920,000
Oct 31, 2024	0.035	0.036	0.035	0.036	0.036	3,614,000
Oct 30, 2024	0.038	0.038	0.034	0.035	0.035	6,722,000
Oct 29, 2024	0.040	0.041	0.035	0.038	0.038	13,126,000
Oct 28, 2024	0.035	0.040	0.034	0.040	0.040	36,378,000
Oct 25, 2024	0.038	0.041	0.035	0.038	0.038	21,014,000
Oct 24, 2024	0.042	0.044	0.038	0.038	0.038	16,846,000
Oct 23, 2024	0.040	0.045	0.038	0.042	0.042	24,100,000
Oct 22, 2024	0.042	0.042	0.038	0.040	0.040	9,366,000
Oct 21, 2024	0.045	0.048	0.039	0.042	0.042	38,562,000
Oct 18, 2024	0.050	0.051	0.041	0.045	0.045	47,698,000
Oct 17, 2024	0.051	0.061	0.046	0.048	0.048	210,954,000
Oct 16, 2024	0.029	0.050	0.027	0.045	0.045	211,208,000
Oct 15, 2024	0.030	0.038	0.028	0.029	0.029	113,454,000
Oct 14, 2024	0.036	0.036	0.025	0.030	0.030	115,288,000
Oct 10, 2024	0.079	0.083	0.036	0.036	0.036	465,478,000
Oct 9, 2024	0.024	0.071	0.022	0.069	0.069	824,826,000
Oct 8, 2024	0.030	0.030	0.022	0.024	0.024	47,358,000
Oct 7, 2024	0.022	0.030	0.021	0.029	0.029	122,848,000
Oct 4, 2024	0.020	0.022	0.018	0.021	0.021	33,624,000
Oct 3, 2024	0.020	0.022	0.018	0.020	0.020	11,066,000
Oct 2, 2024	0.017	0.020	0.017	0.020	0.020	11,474,000
Sep 30, 2024	0.018	0.019	0.018	0.019	0.019	16,962,000
Sep 27, 2024	0.021	0.021	0.019	0.020	0.020	2,444,000
Sep 26, 2024	0.019	0.021	0.019	0.020	0.020	2,064,000
Sep 25, 2024	0.022	0.022	0.020	0.021	0.021	4,258,000
Sep 24, 2024	0.020	0.022	0.020	0.022	0.022	4,475,128
Sep 23, 2024	0.020	0.022	0.020	0.022	0.022	4,526,000
Sep 20, 2024	0.018	0.020	0.018	0.020	0.020	1,346,000
Sep 19, 2024	0.021	0.022	0.020	0.020	0.020	18,792,000
Sep 17, 2024	0.022	0.023	0.021	0.021	0.021	18,408,000
Sep 16, 2024	0.021	0.023	0.021	0.021	0.021	33,338,000
Sep 13, 2024	0.020	0.023	0.020	0.022	0.022	23,432,000
Sep 12, 2024	0.017	0.020	0.017	0.020	0.020	41,778,000
Sep 11, 2024	0.018	0.019	0.017	0.018	0.018	13,332,000
Sep 10, 2024	0.016	0.017	0.016	0.016	0.016	10,594,000
Sep 9, 2024	0.018	0.018	0.016	0.017	0.017	6,092,000
Sep 5, 2024	0.016	0.017	0.016	0.017	0.017	21,814,000
Sep 4, 2024	0.015	0.016	0.015	0.015	0.015	11,992,000
Sep 3, 2024	0.014	0.015	0.013	0.014	0.014	7,308,000
Sep 2, 2024	0.015	0.016	0.013	0.015	0.015	4,724,000
Aug 30, 2024	0.015	0.015	0.014	0.015	0.015	396,000
Aug 29, 2024	0.015	0.015	0.015	0.015	0.015	2,318,000
Aug 28, 2024	0.015	0.015	0.012	0.014	0.014	32,254,000
Aug 27, 2024	0.015	0.016	0.015	0.015	0.015	830,000
Aug 26, 2024	0.016	0.016	0.016	0.016	0.016	-
Aug 23, 2024	0.014	0.016	0.014	0.016	0.016	6,132,000
Aug 22, 2024	0.014	0.015	0.014	0.014	0.014	6,924,000
Aug 21, 2024	0.014	0.015	0.013	0.013	0.013	1,302,000
Aug 20, 2024	0.013	0.015	0.013	0.014	0.014	430,000
Aug 19, 2024	0.013	0.015	0.013	0.015	0.015	2,404,000
Aug 16, 2024	0.015	0.015	0.015	0.015	0.015	500,000
Aug 15, 2024	0.015	0.015	0.015	0.015	0.015	-
Aug 14, 2024	0.015	0.015	0.014	0.015	0.015	6,000
Aug 13, 2024	0.014	0.015	0.014	0.015	0.015	-
Aug 12, 2024	0.015	0.015	0.014	0.015	0.015	2,038,000
Aug 9, 2024	0.016	0.016	0.014	0.015	0.015	2,316,000
Aug 8, 2024	0.015	0.016	0.015	0.015	0.015	7,970,000
Aug 7, 2024	0.015	0.016	0.015	0.016	0.016	5,124,000
Aug 6, 2024	0.013	0.016	0.013	0.014	0.014	35,792,000
Aug 5, 2024	0.014	0.014	0.012	0.014	0.014	7,804,000
Aug 2, 2024	0.014	0.015	0.013	0.014	0.014	16,170,000
Aug 1, 2024	0.015	0.015	0.014	0.015	0.015	4,264,000
Jul 31, 2024	0.015	0.016	0.014	0.015	0.015	10,634,000
Jul 30, 2024	0.015	0.016	0.015	0.016	0.016	714,000
Jul 29, 2024	0.015	0.016	0.015	0.016	0.016	500,000
Jul 26, 2024	0.016	0.016	0.015	0.016	0.016	1,276,000
Jul 25, 2024	0.015	0.016	0.015	0.016	0.016	2,738,000
Jul 24, 2024	0.016	0.016	0.015	0.016	0.016	4,432,000
Jul 23, 2024	0.017	0.017	0.015	0.016	0.016	7,082,000
Jul 22, 2024	0.016	0.017	0.016	0.017	0.017	5,090,000
Jul 19, 2024	0.017	0.018	0.016	0.018	0.018	4,716,000
Jul 18, 2024	0.018	0.018	0.017	0.018	0.018	12,050,002
Jul 17, 2024	0.017	0.018	0.017	0.018	0.018	3,162,000
Jul 16, 2024	0.017	0.018	0.017	0.018	0.018	7,260,000
Jul 15, 2024	0.017	0.018	0.017	0.018	0.018	9,218,000
Jul 12, 2024	0.017	0.018	0.017	0.018	0.018	2,728,000
Jul 11, 2024	0.018	0.019	0.017	0.018	0.018	782,000
Jul 10, 2024	0.019	0.019	0.018	0.019	0.019	5,634,000
Jul 9, 2024	0.017	0.019	0.016	0.019	0.019	23,860,000
Jul 8, 2024	0.017	0.018	0.017	0.018	0.018	6,018,000
Jul 5, 2024	0.017	0.018	0.017	0.018	0.018	1,928,000
Jul 4, 2024	0.017	0.018	0.017	0.018	0.018	13,852,000
Jul 3, 2024	0.018	0.019	0.017	0.017	0.017	65,322,000
Jul 2, 2024	0.019	0.020	0.018	0.019	0.019	8,930,000
Jun 28, 2024	0.018	0.019	0.018	0.019	0.019	8,284,000
Jun 27, 2024	0.018	0.019	0.018	0.019	0.019	28,126,000
Jun 26, 2024	0.019	0.019	0.018	0.019	0.019	13,776,000
Jun 25, 2024	0.019	0.020	0.018	0.019	0.019	26,346,000
Jun 24, 2024	0.022	0.022	0.018	0.019	0.019	81,344,000
Jun 21, 2024	0.021	0.022	0.021	0.022	0.022	18,176,000
Jun 20, 2024	0.023	0.023	0.022	0.023	0.023	11,064,000
Jun 19, 2024	0.024	0.024	0.022	0.023	0.023	19,374,000
Jun 18, 2024	0.023	0.025	0.021	0.024	0.024	125,580,000
Jun 17, 2024	0.020	0.023	0.019	0.023	0.023	37,540,000
Jun 14, 2024	0.020	0.021	0.019	0.021	0.021	12,002,000
Jun 13, 2024	0.020	0.022	0.020	0.021	0.021	37,078,000
Jun 12, 2024	0.020	0.021	0.019	0.020	0.020	15,074,000
Jun 11, 2024	0.022	0.022	0.019	0.020	0.020	18,102,000
Jun 7, 2024	0.022	0.023	0.021	0.022	0.022	24,760,000
Jun 6, 2024	0.022	0.025	0.020	0.022	0.022	168,464,000
Jun 5, 2024	0.019	0.022	0.019	0.022	0.022	89,894,000
Jun 4, 2024	0.020	0.021	0.019	0.020	0.020	30,934,000
Jun 3, 2024	0.020	0.020	0.019	0.020	0.020	15,768,000
May 31, 2024	0.020	0.020	0.019	0.020	0.020	19,632,000
May 30, 2024	0.019	0.020	0.018	0.020	0.020	72,004,000
May 29, 2024	0.019	0.019	0.018	0.019	0.019	14,324,000
May 28, 2024	0.019	0.022	0.018	0.019	0.019	102,802,000
May 27, 2024	0.020	0.020	0.018	0.019	0.019	20,872,000
May 24, 2024	0.018	0.021	0.017	0.020	0.020	101,162,000
May 23, 2024	0.019	0.019	0.018	0.019	0.019	6,168,000
May 22, 2024	0.019	0.019	0.018	0.019	0.019	17,252,000
May 21, 2024	0.019	0.020	0.019	0.019	0.019	32,610,000
May 20, 2024	0.018	0.021	0.017	0.019	0.019	139,848,000
May 17, 2024	0.017	0.018	0.016	0.018	0.018	14,344,000
May 16, 2024	0.017	0.018	0.017	0.017	0.017	15,138,000
May 14, 2024	0.018	0.018	0.017	0.017	0.017	28,494,000
May 13, 2024	0.018	0.019	0.017	0.018	0.018	11,258,000
May 10, 2024	0.019	0.019	0.017	0.019	0.019	15,432,000
May 9, 2024	0.018	0.019	0.017	0.019	0.019	8,560,000
May 8, 2024	0.019	0.020	0.018	0.019	0.019	20,416,000
May 7, 2024	0.018	0.021	0.018	0.020	0.020	69,190,000
May 6, 2024	0.016	0.018	0.016	0.017	0.017	43,710,000
May 3, 2024	0.018	0.018	0.016	0.018	0.018	7,096,000
May 2, 2024	0.018	0.018	0.017	0.018	0.018	8,178,000
Apr 30, 2024	0.018	0.018	0.017	0.018	0.018	5,502,000
Apr 29, 2024	0.018	0.018	0.016	0.018	0.018	9,534,400
Apr 26, 2024	0.017	0.018	0.017	0.018	0.018	10,388,000
Apr 25, 2024	0.017	0.018	0.016	0.018	0.018	17,438,000
Apr 24, 2024	0.017	0.018	0.017	0.018	0.018	29,062,000
Apr 23, 2024	0.017	0.018	0.017	0.017	0.017	7,218,000
Apr 22, 2024	0.017	0.018	0.016	0.018	0.018	4,726,000
Apr 19, 2024	0.017	0.018	0.016	0.018	0.018	18,256,000
Apr 18, 2024	0.018	0.018	0.017	0.018	0.018	10,682,000
Apr 17, 2024	0.019	0.019	0.017	0.018	0.018	11,934,000
Apr 16, 2024	0.019	0.019	0.017	0.019	0.019	42,994,000
Apr 15, 2024	0.020	0.020	0.018	0.019	0.019	14,108,000
Apr 12, 2024	0.023	0.023	0.019	0.019	0.019	45,008,000
Apr 11, 2024	0.024	0.024	0.021	0.023	0.023	9,054,000
Apr 10, 2024	0.021	0.024	0.020	0.023	0.023	211,166,000
Apr 9, 2024	0.019	0.021	0.019	0.020	0.020	13,434,000
Apr 8, 2024	0.018	0.021	0.017	0.020	0.020	54,270,000
Apr 5, 2024	0.019	0.019	0.017	0.019	0.019	19,070,000
Apr 3, 2024	0.018	0.019	0.018	0.019	0.019	13,070,000
Apr 2, 2024	0.020	0.021	0.018	0.018	0.018	29,644,000
Mar 28, 2024	0.019	0.020	0.019	0.020	0.020	30,350,000
Mar 27, 2024	0.019	0.022	0.019	0.019	0.019	132,754,000
Mar 26, 2024	0.018	0.019	0.016	0.018	0.018	19,932,000
Mar 25, 2024	0.017	0.018	0.016	0.017	0.017	16,186,000
Mar 22, 2024	0.017	0.017	0.016	0.017	0.017	4,850,000
Mar 21, 2024	0.018	0.018	0.016	0.018	0.018	37,250,000
Mar 20, 2024	0.017	0.021	0.017	0.018	0.018	118,664,000
Mar 19, 2024	0.017	0.018	0.016	0.018	0.018	12,408,000
Mar 18, 2024	0.017	0.018	0.017	0.018	0.018	5,179,600
Mar 15, 2024	0.018	0.018	0.017	0.018	0.018	17,822,000
Mar 14, 2024	0.018	0.019	0.017	0.018	0.018	47,966,000
Mar 13, 2024	0.018	0.019	0.016	0.018	0.018	87,370,000
Mar 12, 2024	0.018	0.024	0.018	0.019	0.019	201,098,000
Mar 11, 2024	0.017	0.018	0.015	0.018	0.018	33,974,000
Mar 8, 2024	0.016	0.017	0.016	0.017	0.017	20,784,000
Mar 7, 2024	0.018	0.019	0.016	0.016	0.016	23,908,000
Mar 6, 2024	0.018	0.019	0.017	0.018	0.018	37,946,000
Mar 5, 2024	0.019	0.021	0.018	0.019	0.019	18,690,000
Mar 4, 2024	0.020	0.022	0.018	0.020	0.020	74,660,000
Mar 1, 2024	0.021	0.022	0.019	0.019	0.019	38,350,000
Feb 29, 2024	0.021	0.022	0.019	0.022	0.022	72,142,000
Feb 28, 2024	0.018	0.020	0.018	0.020	0.020	106,442,000
Feb 27, 2024	0.019	0.019	0.017	0.018	0.018	41,212,000
Feb 26, 2024	0.018	0.022	0.018	0.019	0.019	115,764,000
Feb 23, 2024	0.018	0.020	0.015	0.019	0.019	125,494,000
Feb 22, 2024	0.021	0.022	0.017	0.018	0.018	87,930,000
Feb 21, 2024	0.024	0.026	0.019	0.019	0.019	160,134,000

300027.SZ Huayi Brothers Media Corporation

2.8700

+0.70%

0491.HK EMPEROR CULTURE

0.053

+12.77%

9958.HK Litian Pictures Holdings Limited

0.107

+5.94%

6698.HK Star CM Holdings Limited

3.590

-2.97%

1060.HK ALI PICTURES

0.580

+7.41%

CNVS Cineverse Corp.

4.2900

-0.92%

TOON Kartoon Studios Inc.

0.6117

-5.88%

EDR Endeavor Group Holdings, Inc.

30.75

-0.13%

SIRI Sirius XM Holdings Inc.

24.75

-1.75%

ROKU Roku, Inc.

88.86

-4.24%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

A METAVERSE (1616.HK)

Related Tickers