abc Multiactive Limited (8131.HK) HKSE
0.05
+0.003(+6.25%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.05
+0.003(+6.25%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.66M |
| April 01, 2026 | 0.04 | 0.05 | 0.05 | 0.06 | 0.04 | 4.08M |
| March 31, 2026 | 0.04 | 0.05 | 0.05 | 0.05 | 0.04 | 10.62M |
| March 30, 2026 | 0.07 | 0.04 | 0.04 | 0.07 | 0.04 | 57.34M |
| March 27, 2026 | 0.09 | 0.07 | 0.07 | 0.09 | 0.07 | 7.65M |
| March 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 370,000 |
| March 25, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 20,000 |
| March 24, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 40,000 |
| March 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 600,000 |
| March 20, 2026 | 0.08 | 0.08 | 0.08 | 0.09 | 0.08 | 620,000 |
| March 19, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 330,000 |
| March 18, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 310,000 |
| March 17, 2026 | 0.08 | 0.08 | 0.08 | 0.09 | 0.08 | 1.16M |
| March 16, 2026 | 0.09 | 0.08 | 0.08 | 0.1 | 0.08 | 4.91M |
| March 13, 2026 | 0.09 | 0.09 | 0.09 | 0.11 | 0.08 | 11.73M |
| March 12, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 120,000 |
| March 11, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0 |
| March 10, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 90,000 |
| March 09, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0 |
| March 06, 2026 | 0.08 | 0.08 | 0.08 | 0.09 | 0.08 | 50,000 |
| March 05, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 40,000 |
| March 04, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 160,000 |
| March 03, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 340,000 |
| March 02, 2026 | 0.09 | 0.08 | 0.08 | 0.09 | 0.08 | 120,000 |
| February 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 160,000 |
| February 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 40,000 |
| February 25, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 100,000 |
| February 24, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 340,000 |
| February 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0 |
| February 20, 2026 | 0.09 | 0.09 | 0 | 0.09 | 0.09 | 220,000 |
| February 16, 2026 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 0 |
| February 13, 2026 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 60,000 |
| February 12, 2026 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 110,000 |
| February 11, 2026 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 0 |
| February 10, 2026 | 0.08 | 0.08 | 0 | 0.09 | 0.08 | 270,000 |
| February 09, 2026 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 190,000 |
| February 06, 2026 | 0.09 | 0.08 | 0 | 0.09 | 0.08 | 370,000 |
| February 05, 2026 | 0.08 | 0.08 | 0 | 0.09 | 0.08 | 1.4M |
| February 04, 2026 | 0.07 | 0.08 | 0 | 0.08 | 0.07 | 390,000 |
| February 03, 2026 | 0.07 | 0.07 | 0 | 0.07 | 0.07 | 100,000 |
| February 02, 2026 | 0.07 | 0.07 | 0 | 0.07 | 0.07 | 140,000 |
| January 30, 2026 | 0.08 | 0.07 | 0 | 0.08 | 0.07 | 4.19M |
| January 29, 2026 | 0.08 | 0.08 | 0 | 0.08 | 0.07 | 1.32M |
| January 28, 2026 | 0.1 | 0.08 | 0 | 0.11 | 0.08 | 10.72M |
| January 27, 2026 | 0.15 | 0.1 | 0 | 0.15 | 0.09 | 11.01M |
| January 26, 2026 | 0.14 | 0.14 | 0 | 0.16 | 0.13 | 3.42M |
| January 23, 2026 | 0.14 | 0.14 | 0 | 0.14 | 0.12 | 3.47M |
| January 22, 2026 | 0.12 | 0.13 | 0 | 0.13 | 0.1 | 1.7M |
| January 21, 2026 | 0.11 | 0.11 | 0 | 0.12 | 0.1 | 1.71M |
| January 20, 2026 | 0.09 | 0.11 | 0 | 0.11 | 0.09 | 3.12M |
| January 19, 2026 | 0.1 | 0.09 | 0 | 0.1 | 0.09 | 930,000 |
| January 16, 2026 | 0.08 | 0.09 | 0 | 0.1 | 0.08 | 2.17M |
| January 15, 2026 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 420,000 |
| January 14, 2026 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 30,000 |
| January 13, 2026 | 0.08 | 0.08 | 0 | 0.08 | 0.07 | 1.23M |
| January 12, 2026 | 0.08 | 0.08 | 0 | 0.08 | 0.07 | 470,000 |
| January 09, 2026 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 420,000 |
| January 08, 2026 | 0.07 | 0.08 | 0 | 0.08 | 0.07 | 870,000 |
| January 07, 2026 | 0.07 | 0.08 | 0 | 0.08 | 0.07 | 580,000 |
| January 06, 2026 | 0.08 | 0.08 | 0 | 0.08 | 0.08 | 120,000 |