Want to see HK:8645 full AI Analyst Report?
Michong Metaverse (China) Holdings Group Limited (8645) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | +0.00% | 18,000 | 0.05 |
| Oct 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | +0.00% | 102,000 | 0.31 |
| Oct 28, 2026 | 0.20 | 0.26 | 0.20 | 0.26 | 0.26 | +2.41% | 300,000 | 0.92 |
| Oct 27, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | +11.16% | 642,000 | 2.03 |
| Oct 26, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | +9.27% | 18,000 | 0.06 |
| Oct 23, 2026 | 0.21 | 0.24 | 0.21 | 0.21 | 0.21 | -19.61% | 582,000 | 1.89 |
| Oct 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | +2.41% | 72,000 | 0.24 |
| Oct 21, 2026 | 0.25 | 0.26 | 0.23 | 0.25 | 0.25 | -0.40% | 222,000 | 0.73 |
| Oct 20, 2026 | 0.25 | 0.25 | 0.21 | 0.25 | 0.25 | +6.38% | 402,000 | 1.36 |
| Oct 19, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | +1.73% | 204,000 | 0.70 |
| Oct 15, 2026 | 0.22 | 0.31 | 0.22 | 0.23 | 0.23 | +4.52% | 156,000 | 0.54 |
| Oct 14, 2026 | 0.20 | 0.30 | 0.20 | 0.22 | 0.22 | +12.76% | 894,000 | 3.21 |
| Oct 13, 2026 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | +12.00% | 258,000 | 0.93 |
| Oct 12, 2026 | 0.18 | 0.18 | 0.14 | 0.18 | 0.18 | -5.41% | 462,000 | 1.72 |
| Oct 09, 2026 | 0.13 | 0.20 | 0.12 | 0.19 | 0.19 | +31.21% | 3,618,000 | 17.10 |
| Oct 08, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | +11.90% | 342,000 | 1.66 |
| Oct 07, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.08% | 540,000 | 2.73 |
| Oct 06, 2026 | 0.13 | 0.16 | 0.11 | 0.13 | 0.13 | -1.52% | 7,368,000 | 91.38 |
| Oct 05, 2026 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -15.38% | 729,838 | 10.57 |
| Oct 02, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -17.02% | 162,000 | 2.40 |
| Oct 01, 2026 | 0.19 | 0.22 | 0.18 | 0.19 | 0.19 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.22 | 0.22 | 0.18 | 0.19 | 0.19 | -10.05% | 1,044,000 | 20.49 |
| Sep 29, 2026 | 0.23 | 0.26 | 0.21 | 0.21 | 0.21 | -16.40% | 252,000 | 5.31 |
| Sep 28, 2026 | 0.22 | 0.26 | 0.22 | 0.25 | 0.25 | +15.21% | 108,000 | 2.36 |
| Sep 25, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | -12.50% | 30,000 | 0.66 |
| Sep 24, 2026 | 0.22 | 0.25 | 0.19 | 0.25 | 0.25 | +17.54% | 204,000 | 4.81 |
| Sep 23, 2026 | 0.21 | 0.25 | 0.19 | 0.21 | 0.21 | -9.44% | 192,000 | 3.92 |
| Sep 22, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | +0.00% | 96,000 | 2.02 |
| Sep 21, 2026 | 0.23 | 0.26 | 0.21 | 0.23 | 0.23 | +0.00% | 24,000 | 0.51 |
| Sep 18, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.72% | 30,000 | 0.64 |
| Sep 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +0.00% | 0 | 0.00 |
| Sep 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.24 | 0.28 | 0.24 | 0.24 | 0.24 | +0.00% | 0 | 0.00 |
| Sep 14, 2026 | 0.24 | 0.27 | 0.24 | 0.24 | 0.24 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 0.24 | 0.32 | 0.24 | 0.24 | 0.24 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.20% | 24,000 | 0.41 |
| Sep 09, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -19.35% | 66,000 | 0.85 |
| Sep 08, 2026 | 0.31 | 0.31 | 0.28 | 0.31 | 0.31 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 0.32 | 0.32 | 0.32 | 0.31 | 0.31 | -1.59% | 6,000 | 0.08 |
| Sep 04, 2026 | 0.26 | 0.33 | 0.26 | 0.32 | 0.32 | +23.53% | 372,000 | 4.66 |
| Sep 03, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | +0.00% | 0 | 0.00 |
| Sep 02, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | +0.00% | 0 | 0.00 |
| Sep 01, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | +0.00% | 0 | 0.00 |
| Aug 31, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | +2.00% | 6,000 | 0.08 |
| Aug 27, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | +0.00% | 6,000 | 0.08 |
| Aug 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +2.04% | 12,000 | 0.15 |
| Aug 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +0.00% | 6,000 | 0.07 |
| Aug 24, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | +0.00% | 0 | 0.00 |