Multifield International Holdings Limited - 0898.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1.06	1.16	1.16	1.17	1.06	132,000
August 15, 2025	1.05	1.06	1.06	1.06	1.04	18,000
August 14, 2025	1.06	1.06	1.06	1.06	1.06	0
August 13, 2025	1.06	1.06	1.06	1.06	1.06	0
August 12, 2025	1.05	1.05	1.05	1.05	1.05	0
August 11, 2025	1.14	1.05	1.05	1.14	1.03	304,000
August 08, 2025	1.05	1.14	1.14	1.25	1.05	833,600
August 07, 2025	0.92	0.94	0.94	0.94	0.92	20,000
August 06, 2025	1.02	1.02	1.02	1.02	1.02	44,000
August 05, 2025	0.92	0.92	0.92	0.92	0.92	0
August 04, 2025	0.92	0.92	0.92	0.92	0.92	0
August 01, 2025	0.92	0.92	0.92	0.92	0.92	0
July 31, 2025	0.92	0.92	0.92	0.92	0.92	22,000
July 30, 2025	0.97	0.97	0.97	0.97	0.97	0
July 29, 2025	0.97	0.97	0.97	0.97	0.97	0
July 28, 2025	0.95	0.97	0.97	1.03	0.95	96,000
July 25, 2025	0.92	0.94	0.94	0.94	0.92	2,400
July 24, 2025	0.92	0.94	0.94	0.94	0.92	38,000
July 23, 2025	0.93	0.93	0.93	0.93	0.93	0
July 22, 2025	0.93	0.93	0.93	0.93	0.93	0
July 21, 2025	0.93	0.93	0.93	0.93	0.93	42,000
July 18, 2025	0.92	0.92	0.92	0.92	0.92	0
July 17, 2025	0.91	0.91	0.91	0.91	0.91	0
July 16, 2025	0.9	0.91	0.91	0.91	0.9	48,000
July 15, 2025	0.88	0.88	0.88	0.88	0.88	0
July 14, 2025	0.88	0.88	0.88	0.88	0.88	0
July 11, 2025	0.88	0.88	0.88	0.88	0.88	0
July 10, 2025	0.88	0.88	0.88	0.88	0.88	10,000
July 09, 2025	0.87	0.87	0.87	0.87	0.87	0
July 08, 2025	0.87	0.87	0.87	0.87	0.87	0
July 07, 2025	0.87	0.87	0.87	0.87	0.87	72,000
July 04, 2025	0.87	0.87	0.87	0.87	0.87	0
July 03, 2025	0.87	0.87	0.87	0.87	0.86	100,000
July 02, 2025	0.91	0.88	0.88	0.92	0.88	42,000
June 30, 2025	0.86	0.86	0.86	0.86	0.86	0
June 27, 2025	0.86	0.86	0.86	0.86	0.86	0
June 26, 2025	0.86	0.86	0.86	0.86	0.86	0
June 25, 2025	0.86	0.86	0.86	0.86	0.86	0
June 24, 2025	0.86	0.86	0.86	0.86	0.86	0
June 23, 2025	0.86	0.86	0.86	0.86	0.86	0
June 20, 2025	0.86	0.86	0.86	0.86	0.86	6,000
June 19, 2025	0.85	0.85	0.85	0.85	0.85	20,000
June 18, 2025	0.9	0.85	0.85	0.9	0.85	92,000
June 17, 2025	0.94	0.94	0.94	0.94	0.94	0
June 16, 2025	0.86	0.94	0.94	0.94	0.86	32,000
June 13, 2025	0.85	0.85	0.85	0.85	0.85	46,400
June 12, 2025	0.85	0.85	0.85	0.85	0.85	0
June 11, 2025	0.85	0.85	0.85	0.85	0.85	22,000
June 10, 2025	0.84	0.84	0.84	0.84	0.84	0
June 09, 2025	0.84	0.84	0.84	0.84	0.84	0
June 06, 2025	0.83	0.83	0.83	0.83	0.83	0
June 05, 2025	0.84	0.83	0.83	0.84	0.83	7,200
June 04, 2025	0.83	0.83	0.83	0.83	0.83	0
June 03, 2025	0.83	0.83	0.83	0.83	0.83	0
June 02, 2025	0.83	0.83	0.83	0.83	0.83	0
May 30, 2025	0.85	0.83	0.83	0.91	0.83	228,000
May 29, 2025	0.93	0.88	0.86	0.93	0.84	206,000
May 28, 2025	0.96	0.96	0.94	0.96	0.96	0
May 27, 2025	0.96	0.96	0.94	0.96	0.96	0
May 26, 2025	0.96	0.96	0.94	0.96	0.96	0

Multifield International Holdings Limited (0898.HK) HKSE